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 )

11.11 +0.68 (+6.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 5.346 5.516 5.284 5.328 200,662 -0.01(-0.17%)
Mar 30, 2011 5.302 5.418 5.230 5.337 72,350 +0.06(+1.19%)
Mar 29, 2011 5.248 5.319 5.212 5.275 77,874 +0.04(+0.85%)
Mar 28, 2011 5.463 5.525 5.185 5.230 146,080 -0.21(-3.95%)
Mar 25, 2011 5.409 5.507 5.373 5.445 58,811 +0.06(+1.16%)
Mar 24, 2011 5.400 5.472 5.337 5.382 148,750 +0.02(+0.33%)
Mar 23, 2011 5.346 5.400 5.203 5.364 155,330 +0.03(+0.50%)
Mar 22, 2011 5.284 5.454 5.266 5.337 236,155 +0.21(+4.01%)
Mar 21, 2011 5.078 5.149 5.051 5.131 210,772 +0.20(+3.99%)
Mar 18, 2011 5.033 5.137 4.863 4.934 134,422 +0.00(+0.00%)
Mar 17, 2011 5.015 5.086 4.907 4.934 146,369 +0.08(+1.66%)
Mar 16, 2011 5.024 5.113 4.818 4.854 196,243 -0.13(-2.69%)
Mar 15, 2011 4.845 4.997 4.818 4.988 164,820 -0.17(-3.30%)
Mar 14, 2011 5.087 5.203 5.042 5.158 158,875 +0.00(+0.00%)
Mar 11, 2011 5.024 5.239 4.890 5.158 664,188 +0.10(+1.95%)
Mar 10, 2011 5.203 5.373 4.943 5.060 712,159 -0.41(-7.53%)
Mar 09, 2011 5.525 5.561 5.436 5.472 165,225 -0.13(-2.24%)
Mar 08, 2011 5.749 5.803 5.534 5.597 368,937 -0.13(-2.19%)
Mar 07, 2011 5.937 6.009 5.624 5.722 181,746 -0.17(-2.89%)
Mar 04, 2011 6.161 6.188 5.884 5.893 118,743 -0.25(-4.08%)
Mar 03, 2011 5.982 6.224 5.964 6.143 189,794 +0.30(+5.05%)
Mar 02, 2011 5.722 5.866 5.633 5.848 190,837 +0.08(+1.40%)
Mar 01, 2011 5.830 5.830 5.606 5.767 190,702 -0.06(-1.08%)
Feb 28, 2011 6.054 6.107 5.687 5.830 445,032 -0.14(-2.40%)
Feb 25, 2011 5.830 6.045 5.785 5.973 120,671 +0.19(+3.25%)
Feb 24, 2011 5.785 5.812 5.651 5.785 103,658 +0.00(+0.00%)
Feb 23, 2011 5.982 6.000 5.508 5.785 483,442 -0.17(-2.86%)
Feb 22, 2011 6.143 6.179 5.910 5.955 440,641 -0.42(-6.60%)
Feb 18, 2011 6.063 6.672 6.063 6.376 281,576 +0.00(+0.00%)
Feb 17, 2011 6.412 6.466 6.197 6.376 246,610 -0.05(-0.84%)
Feb 16, 2011 6.510 6.564 6.331 6.430 223,397 +0.00(+0.00%)
Feb 15, 2011 6.573 6.699 6.367 6.430 662,748 -0.48(-6.99%)
Feb 14, 2011 6.869 7.075 6.770 6.913 511,870 -0.00(-0.05%)
Feb 11, 2011 6.824 7.027 6.681 6.917 294,623 +0.05(+0.70%)
Feb 10, 2011 6.716 6.913 6.313 6.869 533,351 +0.05(+0.79%)
Feb 09, 2011 6.878 6.896 6.752 6.815 279,841 -0.11(-1.55%)
Feb 08, 2011 7.084 7.155 6.869 6.922 419,197 -0.13(-1.78%)
Feb 07, 2011 6.761 7.227 6.725 7.048 904,587 +0.32(+4.81%)
Feb 04, 2011 6.851 6.966 6.618 6.724 351,921 -0.10(-1.46%)
Feb 03, 2011 6.493 6.985 6.439 6.824 1,211,988 +0.34(+5.25%)
Feb 02, 2011 6.224 6.699 6.188 6.484 873,415 +0.30(+4.93%)
Feb 01, 2011 6.161 6.251 6.027 6.179 223,419 -0.01(-0.14%)
Jan 31, 2011 6.224 6.224 6.000 6.188 345,742 -0.04(-0.58%)
Jan 28, 2011 6.502 6.564 6.134 6.224 448,465 -0.29(-4.40%)
Jan 27, 2011 6.654 6.743 6.430 6.510 539,578 -0.12(-1.76%)
Jan 26, 2011 6.269 6.663 6.125 6.627 1,420,412 +0.46(+7.40%)
Jan 25, 2011 6.072 6.206 5.964 6.170 245,981 +0.11(+1.77%)
Jan 24, 2011 5.884 6.090 5.795 6.063 354,903 +0.24(+4.15%)
Jan 21, 2011 5.982 6.054 5.803 5.821 213,403 -0.12(-1.96%)
Jan 20, 2011 6.233 6.233 5.848 5.937 359,155 -0.32(-5.15%)
Jan 19, 2011 6.403 6.466 6.027 6.260 509,786 -0.14(-2.24%)
Jan 18, 2011 6.537 6.564 6.313 6.403 430,319 -0.20(-2.98%)
Jan 14, 2011 6.663 6.743 6.555 6.600 215,110 -0.04(-0.54%)
Jan 13, 2011 6.752 6.761 6.556 6.636 265,858 -0.13(-1.98%)
Jan 12, 2011 6.788 6.869 6.672 6.770 364,865 +0.07(+1.07%)
Jan 11, 2011 6.573 6.949 6.510 6.699 826,884 +0.23(+3.60%)
Jan 10, 2011 6.376 6.546 6.242 6.466 420,376 +0.04(+0.70%)
Jan 07, 2011 6.466 6.591 6.322 6.421 471,890 +0.01(+0.14%)
Jan 06, 2011 6.009 6.430 5.955 6.412 480,986 +0.44(+7.35%)
Jan 05, 2011 5.839 6.152 5.821 5.973 550,698 +0.13(+2.30%)
Jan 04, 2011 5.579 5.866 5.499 5.839 489,472 +0.30(+5.33%)
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.