Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Audiocodes Ltd (NQ: AUDC )

9.940 +0.030 (+0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2008 3.376 3.484 3.242 3.287 207,987 -0.15(-4.43%)
Jun 27, 2008 3.466 3.475 3.403 3.439 76,007 +0.04(+1.32%)
Jun 26, 2008 3.466 3.466 3.349 3.394 149,133 -0.14(-4.05%)
Jun 25, 2008 3.448 3.609 3.448 3.537 68,171 +0.05(+1.54%)
Jun 24, 2008 3.502 3.564 3.475 3.484 92,126 -0.09(-2.51%)
Jun 23, 2008 3.645 3.672 3.493 3.573 185,294 -0.13(-3.62%)
Jun 20, 2008 3.743 3.752 3.672 3.707 83,655 -0.05(-1.43%)
Jun 19, 2008 3.743 3.824 3.725 3.761 92,671 +0.04(+1.20%)
Jun 18, 2008 3.743 3.806 3.699 3.716 113,761 -0.10(-2.58%)
Jun 17, 2008 3.833 3.869 3.779 3.815 124,981 -0.01(-0.23%)
Jun 16, 2008 3.699 3.869 3.699 3.824 172,586 +0.09(+2.40%)
Jun 13, 2008 3.591 3.752 3.591 3.734 182,492 +0.13(+3.73%)
Jun 12, 2008 3.654 3.725 3.600 3.600 218,547 -0.07(-1.95%)
Jun 11, 2008 3.663 3.752 3.627 3.672 137,409 -0.03(-0.72%)
Jun 10, 2008 3.707 3.770 3.648 3.698 73,017 -0.03(-0.72%)
Jun 09, 2008 3.842 3.851 3.645 3.725 120,714 -0.05(-1.42%)
Jun 06, 2008 3.743 3.833 3.725 3.779 84,150 +0.04(+0.96%)
Jun 05, 2008 3.699 3.788 3.582 3.743 199,053 +0.09(+2.45%)
Jun 04, 2008 3.564 3.699 3.537 3.654 201,157 +0.03(+0.74%)
Jun 03, 2008 3.672 3.716 3.618 3.627 248,041 -0.01(-0.25%)
Jun 02, 2008 3.537 3.663 3.519 3.636 157,650 +0.14(+4.10%)
May 30, 2008 3.699 3.707 3.493 3.493 1,104,097 -0.20(-5.34%)
May 29, 2008 3.654 3.716 3.645 3.690 233,236 +0.10(+2.74%)
May 28, 2008 3.699 3.716 3.582 3.591 672,106 -0.12(-3.14%)
May 27, 2008 3.734 3.779 3.672 3.707 106,208 -0.07(-1.90%)
May 26, 2008 3.734 3.788 3.645 3.779 99,140 +0.00(+0.00%)
May 23, 2008 3.734 3.788 3.645 3.779 99,140 +0.00(+0.00%)
May 22, 2008 3.806 3.842 3.725 3.779 54,048 +0.00(+0.00%)
May 21, 2008 3.958 4.003 3.591 3.779 269,003 -0.15(-3.87%)
May 20, 2008 4.003 4.003 3.878 3.931 95,481 -0.05(-1.35%)
May 19, 2008 4.030 4.030 3.940 3.985 73,438 -0.03(-0.67%)
May 16, 2008 4.039 4.039 3.904 4.012 42,178 -0.01(-0.22%)
May 15, 2008 4.003 4.039 3.994 4.021 134,841 +0.04(+0.90%)
May 14, 2008 4.030 4.048 3.967 3.985 121,668 -0.04(-0.89%)
May 13, 2008 4.021 4.066 3.913 4.021 91,756 +0.00(+0.00%)
May 12, 2008 3.976 4.102 3.940 4.021 166,816 +0.02(+0.45%)
May 09, 2008 4.066 4.084 3.967 4.003 143,946 -0.12(-2.83%)
May 08, 2008 4.128 4.146 4.075 4.119 180,994 +0.00(+0.00%)
May 07, 2008 4.137 4.236 4.075 4.119 323,719 +0.03(+0.66%)
May 06, 2008 3.949 4.191 3.887 4.093 340,019 +0.14(+3.63%)
May 05, 2008 3.842 3.967 3.770 3.949 136,353 +0.13(+3.28%)
May 02, 2008 3.699 3.940 3.627 3.824 305,050 +0.20(+5.43%)
May 01, 2008 3.627 3.707 3.564 3.627 142,841 -0.03(-0.74%)
Apr 30, 2008 3.663 3.743 3.493 3.654 628,077 +0.35(+10.57%)
Apr 29, 2008 3.331 3.358 3.269 3.304 122,630 -0.09(-2.64%)
Apr 28, 2008 3.484 3.502 3.385 3.394 223,989 -0.18(-5.01%)
Apr 25, 2008 3.573 3.573 3.448 3.573 84,998 +0.00(+0.00%)
Apr 24, 2008 3.430 3.582 3.385 3.573 107,818 +0.17(+5.00%)
Apr 23, 2008 3.394 3.457 3.367 3.403 192,737 +0.01(+0.26%)
Apr 22, 2008 3.466 3.493 3.367 3.394 177,939 -0.06(-1.81%)
Apr 21, 2008 3.448 3.537 3.430 3.457 111,905 +0.00(+0.00%)
Apr 18, 2008 3.457 3.582 3.457 3.457 129,279 +0.04(+1.05%)
Apr 17, 2008 3.564 3.564 3.394 3.421 134,726 -0.13(-3.78%)
Apr 16, 2008 3.546 3.645 3.528 3.555 138,178 +0.07(+2.06%)
Apr 15, 2008 3.519 3.564 3.466 3.484 182,102 -0.04(-1.27%)
Apr 14, 2008 3.618 3.645 3.528 3.528 98,171 -0.12(-3.19%)
Apr 11, 2008 3.645 3.752 3.591 3.645 75,685 -0.06(-1.69%)
Apr 10, 2008 3.627 3.788 3.627 3.707 87,597 +0.10(+2.73%)
Apr 09, 2008 3.761 3.770 3.609 3.609 108,199 -0.18(-4.73%)
Apr 08, 2008 3.618 3.842 3.609 3.788 131,622 +0.18(+4.96%)
Apr 07, 2008 3.609 3.672 3.537 3.609 105,444 +0.06(+1.77%)
Apr 04, 2008 3.546 3.627 3.537 3.546 127,336 -0.04(-1.00%)
Apr 03, 2008 3.537 3.582 3.537 3.582 206,075 +0.01(+0.25%)
Apr 02, 2008 3.636 3.654 3.546 3.573 209,547 -0.07(-1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.