Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Audiocodes Ltd (NQ: AUDC )

8.890 -0.220 (-2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jul 29, 2005 8.008 8.184 7.876 7.999 1,418,283 +0.02(+0.22%)
Jul 28, 2005 8.131 8.140 7.920 7.982 1,619,236 -0.13(-1.63%)
Jul 27, 2005 8.307 8.360 8.007 8.114 1,853,277 +0.04(+0.55%)
Jul 26, 2005 8.624 8.756 7.973 8.070 4,126,278 -0.62(-7.19%)
Jul 25, 2005 8.774 8.791 8.448 8.694 998,022 -0.11(-1.20%)
Jul 22, 2005 9.055 9.082 8.721 8.800 456,561 -0.23(-2.53%)
Jul 21, 2005 9.126 9.187 8.914 9.029 609,899 -0.11(-1.16%)
Jul 20, 2005 9.293 9.293 9.134 9.134 267,427 -0.11(-1.14%)
Jul 19, 2005 9.170 9.310 9.161 9.240 308,176 +0.09(+0.96%)
Jul 18, 2005 9.064 9.231 9.064 9.152 629,767 +0.04(+0.48%)
Jul 15, 2005 9.134 9.249 9.064 9.108 193,513 -0.15(-1.62%)
Jul 14, 2005 9.143 9.302 9.082 9.258 553,368 +0.22(+2.43%)
Jul 13, 2005 8.791 9.214 8.791 9.038 1,316,138 +0.28(+3.22%)
Jul 12, 2005 9.539 9.553 8.677 8.756 1,183,162 -0.75(-7.87%)
Jul 11, 2005 9.574 9.592 9.425 9.504 356,555 -0.02(-0.18%)
Jul 08, 2005 9.398 9.566 9.381 9.522 407,731 +0.10(+1.07%)
Jul 07, 2005 9.372 9.504 9.266 9.420 541,978 -0.14(-1.43%)
Jul 06, 2005 9.390 9.654 9.328 9.557 795,837 +0.24(+2.55%)
Jul 05, 2005 8.712 9.442 8.668 9.319 1,054,084 +0.52(+5.90%)
Jul 01, 2005 8.800 8.932 8.642 8.800 579,428 +0.04(+0.50%)
Jun 30, 2005 8.888 8.976 8.747 8.756 338,161 -0.15(-1.68%)
Jun 29, 2005 8.976 8.976 8.844 8.906 430,395 -0.05(-0.59%)
Jun 28, 2005 8.976 9.038 8.879 8.958 513,804 +0.05(+0.59%)
Jun 27, 2005 8.923 9.020 8.835 8.906 633,863 +0.06(+0.70%)
Jun 24, 2005 9.328 9.328 8.800 8.844 659,048 -0.51(-5.46%)
Jun 23, 2005 9.654 9.654 9.108 9.354 782,345 -0.20(-2.12%)
Jun 22, 2005 9.680 9.821 9.504 9.557 611,240 -0.12(-1.27%)
Jun 21, 2005 9.768 9.768 9.610 9.680 612,463 +0.20(+2.14%)
Jun 20, 2005 9.275 9.673 9.240 9.478 915,640 +0.18(+1.89%)
Jun 17, 2005 9.346 9.504 9.231 9.302 247,340 +0.04(+0.48%)
Jun 16, 2005 9.302 9.416 9.231 9.258 388,811 -0.10(-1.03%)
Jun 15, 2005 9.592 9.592 9.302 9.354 404,180 -0.32(-3.28%)
Jun 14, 2005 9.689 9.882 9.601 9.671 301,659 -0.06(-0.63%)
Jun 13, 2005 9.689 9.750 9.548 9.733 424,986 -0.04(-0.36%)
Jun 10, 2005 9.962 10.10 9.724 9.768 490,842 -0.31(-3.06%)
Jun 09, 2005 10.27 10.27 10.03 10.08 376,523 -0.22(-2.14%)
Jun 08, 2005 10.55 10.60 10.15 10.30 402,586 -0.14(-1.35%)
Jun 07, 2005 10.66 10.67 10.36 10.44 410,734 +0.09(+0.88%)
Jun 06, 2005 10.32 10.41 10.31 10.35 536,184 -0.06(-0.62%)
Jun 03, 2005 10.53 10.53 10.38 10.41 384,208 -0.15(-1.42%)
Jun 02, 2005 10.36 10.62 10.16 10.56 329,394 -0.02(-0.17%)
Jun 01, 2005 10.54 10.70 10.38 10.58 258,567 -0.04(-0.41%)
May 31, 2005 10.72 10.72 10.47 10.62 234,273 -0.04(-0.41%)
May 27, 2005 10.34 10.69 10.22 10.67 521,589 +0.31(+2.97%)
May 26, 2005 10.48 10.56 10.30 10.36 458,284 +0.03(+0.26%)
May 25, 2005 10.05 10.38 9.874 10.33 701,527 +0.65(+6.73%)
May 24, 2005 9.742 9.838 9.645 9.680 216,135 -0.13(-1.35%)
May 23, 2005 9.874 9.874 9.742 9.812 392,223 -0.11(-1.15%)
May 20, 2005 9.865 10.01 9.865 9.926 316,825 -0.04(-0.35%)
May 19, 2005 9.768 9.979 9.768 9.962 838,899 +0.22(+2.26%)
May 18, 2005 9.574 9.786 9.442 9.742 453,974 +0.09(+0.91%)
May 17, 2005 9.777 9.777 9.548 9.654 241,170 -0.26(-2.66%)
May 16, 2005 9.698 9.918 9.698 9.918 261,721 +0.27(+2.83%)
May 13, 2005 9.680 9.821 9.601 9.645 423,222 +0.01(+0.09%)
May 12, 2005 9.504 9.680 9.416 9.636 321,592 +0.21(+2.24%)
May 11, 2005 9.346 9.460 9.266 9.425 228,797 +0.11(+1.13%)
May 10, 2005 9.275 9.337 9.258 9.319 354,284 +0.02(+0.19%)
May 09, 2005 9.258 9.319 9.161 9.302 378,691 +0.14(+1.54%)
May 06, 2005 9.231 9.240 9.064 9.161 314,201 -0.02(-0.19%)
May 05, 2005 8.985 9.196 8.950 9.178 338,985 +0.28(+3.17%)
May 04, 2005 8.712 8.932 8.642 8.897 263,987 +0.22(+2.54%)
May 03, 2005 8.747 8.818 8.606 8.677 367,006 -0.03(-0.30%)
May 02, 2005 8.686 8.914 8.624 8.703 594,664 +0.16(+1.85%)
Apr 29, 2005 8.518 8.650 8.210 8.545 409,075 +0.14(+1.68%)
Apr 28, 2005 8.677 8.747 8.395 8.404 435,390 -0.05(-0.62%)
Apr 27, 2005 8.105 8.510 8.052 8.457 826,860 +0.47(+5.84%)
Apr 26, 2005 8.536 8.554 7.628 7.990 2,465,168 -0.28(-3.40%)
Apr 25, 2005 8.703 8.703 8.210 8.272 528,845 -0.30(-3.49%)
Apr 22, 2005 8.791 8.976 8.492 8.571 362,076 -0.18(-2.11%)
Apr 21, 2005 8.598 8.774 8.571 8.756 524,577 +0.21(+2.47%)
Apr 20, 2005 8.712 8.747 8.483 8.545 920,985 -0.07(-0.82%)
Apr 19, 2005 8.492 8.624 8.448 8.615 668,120 +0.34(+4.15%)
Apr 18, 2005 8.202 8.325 8.034 8.272 616,789 +0.29(+3.64%)
Apr 15, 2005 8.228 8.254 7.797 7.982 741,784 -0.33(-3.92%)
Apr 14, 2005 8.545 8.721 8.087 8.307 690,859 -0.18(-2.18%)
Apr 13, 2005 8.712 8.914 8.483 8.492 789,114 -0.31(-3.50%)
Apr 12, 2005 8.932 8.976 8.642 8.800 953,197 -0.11(-1.19%)
Apr 11, 2005 9.187 9.319 8.774 8.906 1,070,787 -0.16(-1.75%)
Apr 08, 2005 9.064 9.231 8.932 9.064 1,264,037 +0.09(+0.98%)
Apr 07, 2005 9.196 9.451 8.879 8.976 1,855,643 -0.24(-2.58%)
Apr 06, 2005 9.618 9.812 9.170 9.214 1,104,475 -0.38(-3.94%)
Apr 05, 2005 9.882 9.988 9.310 9.592 1,108,753 -0.35(-3.54%)
Apr 04, 2005 9.988 10.07 9.856 9.944 749,135 -0.03(-0.26%)
Apr 01, 2005 9.918 10.08 9.830 9.970 760,646 +0.06(+0.62%)
Mar 31, 2005 9.944 9.962 9.777 9.909 345,102 +0.05(+0.54%)
Mar 30, 2005 9.706 9.891 9.610 9.856 351,618 +0.22(+2.28%)
Mar 29, 2005 9.979 10.11 9.592 9.636 289,249 -0.38(-3.78%)
Mar 28, 2005 10.14 10.21 9.979 10.01 529,212 +0.06(+0.62%)
Mar 24, 2005 9.680 10.18 9.680 9.953 836,925 +0.35(+3.67%)
Mar 23, 2005 9.592 9.627 9.381 9.601 740,047 -0.08(-0.82%)
Mar 22, 2005 9.759 9.882 9.610 9.680 796,648 -0.15(-1.52%)
Mar 21, 2005 10.07 10.12 9.689 9.830 469,508 -0.18(-1.85%)
Mar 18, 2005 10.25 10.25 9.777 10.01 354,213 -0.13(-1.30%)
Mar 17, 2005 10.38 10.48 10.12 10.15 340,852 +0.00(+0.00%)
Mar 16, 2005 10.20 10.60 10.09 10.15 494,307 -0.07(-0.69%)
Mar 15, 2005 10.83 10.87 10.07 10.22 1,064,412 -0.58(-5.38%)
Mar 14, 2005 10.93 10.93 10.69 10.80 270,560 +0.00(+0.00%)
Mar 11, 2005 10.86 10.98 10.74 10.80 286,607 -0.01(-0.08%)
Mar 10, 2005 11.23 11.34 10.74 10.81 505,104 -0.37(-3.31%)
Mar 09, 2005 11.11 11.38 11.02 11.18 406,737 +0.01(+0.08%)
Mar 08, 2005 11.50 11.61 10.97 11.17 372,303 -0.29(-2.53%)
Mar 07, 2005 11.57 11.66 11.33 11.46 481,756 +0.02(+0.15%)
Mar 04, 2005 11.82 11.84 11.35 11.44 560,613 -0.25(-2.11%)
Mar 03, 2005 11.86 11.92 11.66 11.69 416,880 -0.21(-1.78%)
Mar 02, 2005 11.92 12.05 11.74 11.90 680,018 +0.23(+1.96%)
Mar 01, 2005 11.70 11.93 11.55 11.67 1,451,197 +0.48(+4.33%)
Feb 28, 2005 11.61 11.62 10.65 11.18 1,916,821 -0.11(-1.01%)
Feb 25, 2005 11.68 12.00 11.26 11.30 952,180 -0.27(-2.36%)
Feb 24, 2005 11.82 12.10 11.46 11.57 977,082 -0.35(-2.95%)
Feb 23, 2005 12.40 12.54 11.57 11.92 1,674,900 -0.55(-4.38%)
Feb 22, 2005 12.80 13.02 12.43 12.47 356,465 -0.54(-4.13%)
Feb 18, 2005 12.98 13.19 12.95 13.01 134,994 -0.02(-0.14%)
Feb 17, 2005 13.11 13.42 12.95 13.02 312,367 -0.21(-1.60%)
Feb 16, 2005 13.24 13.39 13.20 13.24 216,513 -0.13(-0.99%)
Feb 15, 2005 13.21 13.63 13.12 13.37 441,487 +0.06(+0.46%)
Feb 14, 2005 12.94 13.38 12.89 13.31 379,947 +0.28(+2.16%)
Feb 11, 2005 12.87 13.13 12.72 13.02 303,683 +0.11(+0.82%)
Feb 10, 2005 13.01 13.12 12.56 12.92 290,978 -0.09(-0.68%)
Feb 09, 2005 13.32 13.40 13.00 13.01 523,168 -0.33(-2.44%)
Feb 08, 2005 13.00 13.38 12.94 13.33 430,331 +0.25(+1.88%)
Feb 07, 2005 13.16 13.28 13.02 13.09 364,610 -0.11(-0.80%)
Feb 04, 2005 12.76 13.26 12.76 13.19 338,754 +0.43(+3.38%)
Feb 03, 2005 13.04 13.09 12.76 12.76 395,423 -0.17(-1.29%)
Feb 02, 2005 12.88 13.14 12.76 12.93 755,169 +0.11(+0.82%)
Feb 01, 2005 13.30 13.36 12.77 12.82 653,974 -0.62(-4.58%)
Jan 31, 2005 13.30 13.45 13.03 13.44 520,886 +0.21(+1.60%)
Jan 28, 2005 13.23 13.31 12.99 13.23 329,718 +0.07(+0.54%)
Jan 27, 2005 12.85 13.20 12.72 13.16 481,410 +0.40(+3.10%)
Jan 26, 2005 12.94 13.09 12.58 12.76 611,010 -0.17(-1.29%)
Jan 25, 2005 13.16 13.74 12.89 12.93 1,607,773 +0.19(+1.52%)
Jan 24, 2005 12.99 13.14 12.43 12.73 920,488 -0.07(-0.54%)
Jan 21, 2005 13.43 13.56 12.57 12.80 1,013,751 -0.69(-5.09%)
Jan 20, 2005 13.65 13.73 13.09 13.49 620,863 -0.31(-2.23%)
Jan 19, 2005 14.02 14.08 13.69 13.80 308,945 -0.18(-1.32%)
Jan 18, 2005 13.75 14.12 13.60 13.98 303,136 +0.22(+1.60%)
Jan 14, 2005 13.66 13.86 13.64 13.76 301,158 -0.02(-0.13%)
Jan 13, 2005 13.65 13.95 13.56 13.78 412,194 +0.18(+1.36%)
Jan 12, 2005 13.96 14.11 13.11 13.60 744,296 -0.33(-2.40%)
Jan 11, 2005 14.03 14.19 13.78 13.93 729,667 -0.11(-0.75%)
Jan 10, 2005 13.77 14.04 13.43 14.04 526,600 +0.48(+3.57%)
Jan 07, 2005 13.52 13.68 13.03 13.55 430,251 +0.31(+2.33%)
Jan 06, 2005 13.59 13.68 13.24 13.24 291,581 -0.04(-0.27%)
Jan 05, 2005 13.31 13.77 12.85 13.28 665,256 -0.26(-1.89%)
Jan 04, 2005 14.22 14.49 13.32 13.53 827,349 -0.63(-4.47%)
Jan 03, 2005 14.85 14.96 14.01 14.17 1,046,766 -0.45(-3.07%)
Dec 31, 2004 14.68 14.85 14.43 14.62 476,019 +0.04(+0.24%)
Dec 30, 2004 13.91 14.70 13.91 14.58 881,585 +0.55(+3.95%)
Dec 29, 2004 13.79 14.17 13.60 14.03 378,747 +0.21(+1.53%)
Dec 28, 2004 13.76 14.04 13.54 13.82 401,474 -0.06(-0.44%)
Dec 27, 2004 13.94 14.26 13.61 13.88 298,407 +0.04(+0.32%)
Dec 23, 2004 13.70 13.95 13.46 13.83 353,520 +0.18(+1.29%)
Dec 22, 2004 13.82 13.84 13.53 13.66 219,771 -0.05(-0.39%)
Dec 21, 2004 12.95 13.80 12.95 13.71 683,518 +0.65(+4.99%)
Dec 20, 2004 13.52 13.62 12.93 13.06 547,496 -0.36(-2.69%)
Dec 17, 2004 13.46 13.64 13.37 13.42 371,134 -0.16(-1.17%)
Dec 16, 2004 13.86 14.04 13.38 13.58 376,020 -0.25(-1.78%)
Dec 15, 2004 13.46 14.05 13.39 13.82 654,314 +0.32(+2.35%)
Dec 14, 2004 13.46 13.61 13.38 13.51 468,178 +0.04(+0.33%)
Dec 13, 2004 13.64 13.64 13.33 13.46 471,701 +0.18(+1.32%)
Dec 10, 2004 13.16 13.60 13.14 13.29 160,226 -0.03(-0.20%)
Dec 09, 2004 13.33 13.41 12.85 13.31 668,973 -0.26(-1.88%)
Dec 08, 2004 13.40 13.63 13.16 13.57 868,517 +0.37(+2.80%)
Dec 07, 2004 13.35 14.61 13.13 13.20 2,910,436 +0.07(+0.54%)
Dec 06, 2004 13.16 13.38 12.99 13.13 543,746 +0.04(+0.27%)
Dec 03, 2004 13.24 13.53 12.89 13.09 462,838 -0.14(-1.06%)
Dec 02, 2004 13.46 13.75 13.03 13.24 748,404 -0.09(-0.66%)
Dec 01, 2004 12.92 13.46 12.87 13.32 1,138,742 +0.39(+2.99%)
Nov 30, 2004 13.22 13.43 12.94 12.94 1,046,357 -0.55(-4.05%)
Nov 29, 2004 13.37 13.79 13.13 13.48 1,467,718 -0.40(-2.92%)
Nov 26, 2004 13.68 14.08 13.57 13.89 534,087 +0.19(+1.41%)
Nov 24, 2004 13.66 13.81 13.51 13.69 828,631 +0.01(+0.06%)
Nov 23, 2004 12.91 13.70 12.90 13.68 1,094,538 +0.66(+5.07%)
Nov 22, 2004 12.80 13.08 12.64 13.02 557,155 -0.03(-0.20%)
Nov 19, 2004 13.42 13.49 12.99 13.05 395,338 -0.39(-2.88%)
Nov 18, 2004 13.24 13.44 12.81 13.44 1,322,719 +0.29(+2.21%)
Nov 17, 2004 12.89 13.35 12.81 13.15 1,370,218 +0.16(+1.22%)
Nov 16, 2004 12.53 13.14 12.32 12.99 1,452,718 +0.40(+3.14%)
Nov 15, 2004 12.29 12.64 12.18 12.59 1,025,334 +0.35(+2.88%)
Nov 12, 2004 12.05 12.29 12.00 12.24 734,086 +0.24(+1.98%)
Nov 11, 2004 11.56 12.01 11.46 12.00 1,203,856 +0.51(+4.44%)
Nov 10, 2004 11.53 11.59 11.35 11.49 632,041 -0.01(-0.08%)
Nov 09, 2004 11.67 11.74 11.40 11.50 604,882 -0.18(-1.51%)
Nov 08, 2004 11.75 11.79 11.48 11.68 1,213,174 +0.07(+0.61%)
Nov 05, 2004 11.53 11.62 11.36 11.61 1,354,764 +0.26(+2.25%)
Nov 04, 2004 11.35 11.48 11.26 11.35 3,962,248 -1.08(-8.70%)
Nov 03, 2004 12.80 12.94 12.28 12.43 579,882 -0.04(-0.28%)
Nov 02, 2004 12.23 12.84 11.97 12.47 1,460,900 +0.15(+1.21%)
Nov 01, 2004 11.51 12.32 11.51 12.32 1,421,809 +0.72(+6.22%)
Oct 29, 2004 11.45 11.75 11.40 11.60 260,339 +0.14(+1.23%)
Oct 28, 2004 11.55 11.72 11.35 11.46 569,769 -0.11(-0.99%)
Oct 27, 2004 11.25 11.66 11.25 11.57 476,474 +0.27(+2.41%)
Oct 26, 2004 11.26 11.46 11.05 11.30 464,542 -0.22(-1.95%)
Oct 25, 2004 11.39 11.95 11.39 11.52 442,156 +0.25(+2.22%)
Oct 22, 2004 11.71 11.74 11.27 11.27 181,930 -0.41(-3.54%)
Oct 21, 2004 11.59 11.70 11.38 11.69 224,884 +0.05(+0.45%)
Oct 20, 2004 11.55 11.63 11.43 11.63 204,544 +0.11(+0.92%)
Oct 19, 2004 11.25 11.56 11.19 11.53 674,654 +0.47(+4.22%)
Oct 18, 2004 10.51 11.13 10.51 11.06 352,156 +0.44(+4.14%)
Oct 15, 2004 10.59 10.78 10.56 10.62 102,272 +0.00(+0.00%)
Oct 14, 2004 10.85 10.86 10.43 10.62 187,726 -0.16(-1.47%)
Oct 13, 2004 10.81 10.91 10.60 10.78 110,794 +0.11(+0.99%)
Oct 12, 2004 10.71 10.78 10.52 10.67 131,135 -0.17(-1.54%)
Oct 11, 2004 10.78 11.00 10.78 10.84 211,475 +0.08(+0.74%)
Oct 08, 2004 11.18 11.18 10.71 10.76 123,862 -0.34(-3.09%)
Oct 07, 2004 11.40 11.41 11.08 11.11 61,476 -0.16(-1.41%)
Oct 06, 2004 10.89 11.36 10.89 11.26 109,431 +0.22(+1.99%)
Oct 05, 2004 11.39 11.44 10.90 11.04 393,293 -0.48(-4.13%)
Oct 04, 2004 11.42 11.95 11.35 11.52 301,134 +0.32(+2.83%)
Oct 01, 2004 11.12 11.42 11.05 11.20 315,907 +0.12(+1.11%)
Sep 30, 2004 10.54 11.18 10.54 11.08 392,383 +0.52(+4.92%)
Sep 29, 2004 10.47 10.68 10.36 10.56 346,134 +0.04(+0.42%)
Sep 28, 2004 10.55 10.67 10.41 10.52 280,339 -0.04(-0.33%)
Sep 27, 2004 10.93 10.96 10.49 10.55 399,770 -0.30(-2.76%)
Sep 24, 2004 11.32 11.38 10.84 10.85 193,635 -0.45(-3.97%)
Sep 23, 2004 11.04 11.51 11.04 11.30 272,384 +0.25(+2.23%)
Sep 22, 2004 11.41 11.47 11.05 11.05 289,884 -0.43(-3.75%)
Sep 21, 2004 11.33 11.68 11.33 11.48 206,135 +0.06(+0.54%)
Sep 20, 2004 11.17 11.66 10.84 11.42 972,721 -0.18(-1.59%)
Sep 17, 2004 11.79 11.84 11.56 11.61 496,360 -0.13(-1.12%)
Sep 16, 2004 11.00 12.29 11.00 11.74 1,098,836 +0.74(+6.72%)
Sep 15, 2004 10.96 11.20 10.81 11.00 354,884 -0.19(-1.73%)
Sep 14, 2004 11.26 11.31 10.79 11.19 419,315 -0.05(-0.47%)
Sep 13, 2004 10.13 11.40 10.13 11.25 1,702,603 +1.13(+11.13%)
Sep 10, 2004 9.874 10.26 9.874 10.12 334,871 +0.22(+2.22%)
Sep 09, 2004 9.970 10.07 9.416 9.900 665,564 -0.18(-1.75%)
Sep 08, 2004 10.49 10.52 10.01 10.08 1,618,512 -0.48(-4.50%)
Sep 07, 2004 10.18 10.89 10.18 10.55 966,471 +0.37(+3.63%)
Sep 03, 2004 10.03 10.22 9.970 10.18 66,931 -0.06(-0.60%)
Sep 02, 2004 10.14 10.26 9.926 10.24 186,930 +0.04(+0.43%)
Sep 01, 2004 9.944 10.37 9.918 10.20 185,339 +0.23(+2.30%)
Aug 31, 2004 9.777 9.988 9.750 9.970 205,907 +0.22(+2.26%)
Aug 30, 2004 9.733 9.900 9.557 9.750 128,749 -0.29(-2.89%)
Aug 27, 2004 9.821 10.14 9.821 10.04 84,317 +0.15(+1.51%)
Aug 26, 2004 10.14 10.14 9.733 9.891 151,930 -0.26(-2.60%)
Aug 25, 2004 9.918 10.16 9.768 10.16 314,884 +0.08(+0.79%)
Aug 24, 2004 9.979 10.30 9.944 10.08 267,611 +0.07(+0.70%)
Aug 23, 2004 9.882 10.03 9.733 10.01 373,065 +0.12(+1.25%)
Aug 20, 2004 9.689 9.909 9.618 9.882 156,583 +0.24(+2.46%)
Aug 19, 2004 9.319 9.768 9.143 9.645 236,134 +0.27(+2.91%)
Aug 18, 2004 9.178 9.390 8.914 9.372 161,978 +0.24(+2.60%)
Aug 17, 2004 8.879 9.205 8.800 9.134 160,339 +0.34(+3.90%)
Aug 16, 2004 8.774 9.064 8.747 8.791 206,135 -0.12(-1.38%)
Aug 13, 2004 8.756 8.994 8.659 8.914 161,817 +0.16(+1.81%)
Aug 12, 2004 9.240 9.310 8.624 8.756 496,701 -0.79(-8.29%)
Aug 11, 2004 9.574 9.636 9.293 9.548 449,542 -0.15(-1.54%)
Aug 10, 2004 9.328 9.812 9.302 9.698 200,680 +0.36(+3.86%)
Aug 09, 2004 9.214 9.442 9.126 9.337 491,019 -0.12(-1.30%)
Aug 06, 2004 9.548 9.592 9.266 9.460 503,065 -0.30(-3.07%)
Aug 05, 2004 9.372 9.821 9.328 9.759 497,610 +0.38(+4.03%)
Aug 04, 2004 9.196 9.504 9.064 9.381 347,156 +0.05(+0.57%)
Aug 03, 2004 9.284 9.548 9.214 9.328 172,194 -0.08(-0.84%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.