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 )

9.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 29, 2016 3.940 3.985 3.878 3.896 24,553 -0.03(-0.69%)
Apr 28, 2016 4.039 4.039 3.922 3.922 41,858 -0.12(-2.88%)
Apr 27, 2016 3.922 4.057 3.904 4.039 60,792 +0.13(+3.20%)
Apr 26, 2016 3.716 3.922 3.716 3.913 54,140 +0.10(+2.58%)
Apr 25, 2016 3.904 4.048 3.806 3.815 48,943 -0.13(-3.40%)
Apr 22, 2016 4.003 4.012 3.761 3.949 42,426 -0.04(-0.90%)
Apr 21, 2016 3.904 3.985 3.904 3.985 34,596 +0.08(+2.06%)
Apr 20, 2016 3.922 3.949 3.860 3.904 44,752 -0.04(-0.91%)
Apr 19, 2016 3.967 3.994 3.908 3.940 30,632 -0.01(-0.23%)
Apr 18, 2016 3.976 4.039 3.949 3.949 31,172 -0.06(-1.56%)
Apr 15, 2016 3.887 4.039 3.860 4.012 40,821 +0.13(+3.23%)
Apr 14, 2016 3.967 4.003 3.869 3.887 74,312 -0.09(-2.25%)
Apr 13, 2016 4.057 4.066 3.958 3.976 65,978 -0.02(-0.45%)
Apr 12, 2016 4.030 4.030 3.922 3.994 65,574 -0.05(-1.22%)
Apr 11, 2016 4.039 4.110 4.039 4.043 34,926 +0.01(+0.33%)
Apr 08, 2016 4.063 4.075 3.994 4.030 71,492 -0.04(-0.88%)
Apr 07, 2016 4.110 4.137 4.012 4.066 81,623 -0.14(-3.40%)
Apr 06, 2016 4.209 4.227 4.110 4.209 76,024 +0.02(+0.43%)
Apr 05, 2016 4.137 4.209 4.110 4.191 39,869 -0.02(-0.43%)
Apr 04, 2016 4.155 4.227 4.128 4.209 35,931 +0.02(+0.43%)
Apr 01, 2016 4.110 4.218 3.933 4.191 67,836 +0.03(+0.65%)
Mar 31, 2016 4.218 4.218 4.119 4.164 35,728 -0.03(-0.64%)
Mar 30, 2016 4.254 4.254 3.931 4.191 96,287 +0.00(+0.00%)
Mar 29, 2016 4.057 4.191 4.057 4.191 41,142 +0.08(+1.96%)
Mar 28, 2016 4.057 4.164 4.048 4.110 45,808 +0.06(+1.55%)
Mar 24, 2016 4.066 4.048 4.048 4.048 29,144 -0.05(-1.31%)
Mar 23, 2016 4.116 4.146 4.021 4.102 61,369 +0.01(+0.22%)
Mar 22, 2016 4.039 4.146 4.007 4.093 58,680 +0.03(+0.66%)
Mar 21, 2016 4.021 4.128 4.021 4.066 31,544 +0.05(+1.34%)
Mar 18, 2016 4.048 4.102 3.967 4.012 39,667 -0.01(-0.22%)
Mar 17, 2016 4.039 4.070 3.967 4.021 78,990 -0.03(-0.66%)
Mar 16, 2016 4.021 4.084 4.003 4.048 45,910 +0.01(+0.22%)
Mar 15, 2016 4.048 4.093 3.949 4.039 39,937 -0.05(-1.31%)
Mar 14, 2016 4.057 4.164 4.048 4.093 71,033 -0.11(-2.56%)
Mar 11, 2016 3.792 4.227 3.711 4.200 56,188 +0.13(+3.30%)
Mar 10, 2016 4.263 4.272 4.057 4.066 78,052 -0.13(-2.99%)
Mar 09, 2016 4.164 4.262 4.164 4.191 51,602 +0.05(+1.30%)
Mar 08, 2016 4.164 4.173 4.133 4.137 45,085 -0.03(-0.65%)
Mar 07, 2016 4.030 4.228 4.021 4.164 99,396 +0.13(+3.10%)
Mar 04, 2016 3.978 4.093 3.978 4.039 75,839 +0.05(+1.35%)
Mar 03, 2016 3.949 4.021 3.922 3.985 97,528 +0.06(+1.60%)
Mar 02, 2016 3.896 3.949 3.896 3.922 57,666 -0.02(-0.45%)
Mar 01, 2016 3.851 3.940 3.851 3.940 87,414 +0.08(+2.09%)
Feb 29, 2016 3.851 3.887 3.779 3.860 109,275 +0.04(+0.94%)
Feb 26, 2016 3.797 3.842 3.797 3.824 52,398 +0.02(+0.47%)
Feb 25, 2016 3.797 3.833 3.761 3.806 40,905 -0.02(-0.47%)
Feb 24, 2016 3.699 3.851 3.681 3.824 61,002 +0.06(+1.67%)
Feb 23, 2016 3.869 3.904 3.761 3.761 61,771 -0.13(-3.45%)
Feb 22, 2016 3.922 3.967 3.896 3.896 66,490 +0.03(+0.69%)
Feb 19, 2016 3.940 3.985 3.866 3.869 68,063 -0.05(-1.37%)
Feb 18, 2016 3.779 4.048 3.770 3.922 127,550 +0.09(+2.34%)
Feb 17, 2016 3.770 3.896 3.770 3.833 67,208 +0.11(+2.88%)
Feb 16, 2016 3.681 3.788 3.658 3.725 99,358 +0.13(+3.48%)
Feb 12, 2016 3.502 3.600 3.600 3.600 56,614 +0.07(+2.03%)
Feb 11, 2016 3.484 3.609 3.484 3.528 70,554 -0.16(-4.37%)
Feb 10, 2016 3.734 3.806 3.663 3.690 234,523 -0.04(-1.20%)
Feb 09, 2016 3.699 3.931 3.690 3.734 211,069 -0.06(-1.65%)
Feb 08, 2016 3.725 3.874 3.707 3.797 71,503 -0.06(-1.62%)
Feb 05, 2016 3.815 3.896 3.749 3.860 82,250 +0.01(+0.23%)
Feb 04, 2016 3.869 3.896 3.761 3.851 60,819 +0.00(+0.00%)
Feb 03, 2016 3.887 3.887 3.833 3.851 42,059 -0.01(-0.23%)
Feb 02, 2016 3.770 3.931 3.754 3.860 76,853 -0.01(-0.23%)
Feb 01, 2016 3.815 3.921 3.725 3.869 93,870 +0.00(+0.00%)
Jan 29, 2016 3.770 3.896 3.770 3.869 72,988 +0.10(+2.61%)
Jan 28, 2016 3.779 3.842 3.752 3.770 57,740 +0.00(+0.00%)
Jan 27, 2016 3.546 3.869 3.504 3.770 127,560 +0.18(+4.99%)
Jan 26, 2016 3.528 3.652 3.412 3.591 126,485 +0.04(+1.01%)
Jan 25, 2016 3.493 3.654 3.493 3.555 94,409 +0.04(+1.02%)
Jan 22, 2016 3.403 3.645 3.394 3.519 98,031 +0.13(+3.69%)
Jan 21, 2016 3.390 3.403 3.322 3.394 72,625 +0.02(+0.53%)
Jan 20, 2016 3.340 3.403 3.278 3.376 79,662 -0.08(-2.33%)
Jan 19, 2016 3.564 3.573 3.439 3.457 55,390 -0.07(-2.03%)
Jan 15, 2016 3.510 3.528 3.528 3.528 55,833 -0.05(-1.50%)
Jan 14, 2016 3.618 3.654 3.555 3.582 79,756 -0.04(-1.23%)
Jan 13, 2016 3.681 3.716 3.591 3.627 48,611 -0.04(-1.22%)
Jan 12, 2016 3.654 3.699 3.636 3.672 41,164 +0.04(+1.23%)
Jan 11, 2016 3.636 3.716 3.600 3.627 75,506 +0.03(+0.75%)
Jan 08, 2016 3.663 3.716 3.412 3.600 45,789 -0.04(-1.23%)
Jan 07, 2016 3.546 3.734 3.537 3.645 81,549 +0.06(+1.75%)
Jan 06, 2016 3.546 3.636 3.502 3.582 113,634 -0.11(-2.91%)
Jan 05, 2016 3.699 3.734 3.618 3.690 62,238 +0.04(+1.23%)
Jan 04, 2016 3.403 3.707 3.322 3.645 193,585 +0.15(+4.36%)
Dec 31, 2015 3.528 3.493 3.493 3.493 130,649 -0.09(-2.50%)
Dec 30, 2015 3.609 3.672 3.573 3.582 59,864 -0.08(-2.20%)
Dec 29, 2015 3.636 3.707 3.636 3.663 58,948 +0.01(+0.25%)
Dec 28, 2015 3.627 3.716 3.618 3.654 92,286 -0.04(-1.21%)
Dec 24, 2015 3.609 3.699 3.699 3.699 58,959 +0.05(+1.47%)
Dec 23, 2015 3.752 3.770 3.551 3.645 122,671 -0.07(-1.93%)
Dec 22, 2015 3.672 3.779 3.672 3.716 93,648 +0.04(+1.22%)
Dec 21, 2015 3.672 3.699 3.627 3.672 85,468 +0.04(+0.99%)
Dec 18, 2015 3.681 3.743 3.627 3.636 95,451 -0.11(-2.87%)
Dec 17, 2015 3.806 3.806 3.707 3.743 92,467 +0.02(+0.48%)
Dec 16, 2015 3.743 3.743 3.681 3.725 90,084 -0.03(-0.72%)
Dec 15, 2015 3.672 3.770 3.672 3.752 74,287 +0.14(+3.97%)
Dec 14, 2015 3.645 3.645 3.546 3.609 116,460 -0.06(-1.71%)
Dec 11, 2015 3.716 3.788 3.657 3.672 87,211 -0.12(-3.19%)
Dec 10, 2015 3.770 3.851 3.743 3.793 94,504 -0.00(-0.12%)
Dec 09, 2015 3.806 3.851 3.757 3.797 92,429 -0.04(-1.17%)
Dec 08, 2015 3.779 3.878 3.757 3.842 56,177 -0.02(-0.46%)
Dec 07, 2015 3.904 3.909 3.725 3.860 75,839 -0.07(-1.82%)
Dec 04, 2015 3.904 3.985 3.904 3.931 32,832 -0.01(-0.23%)
Dec 03, 2015 3.949 4.057 3.922 3.940 105,357 -0.04(-1.12%)
Dec 02, 2015 4.003 4.030 3.833 3.985 127,567 -0.01(-0.22%)
Dec 01, 2015 3.940 4.003 3.940 3.994 114,572 +0.07(+1.83%)
Nov 30, 2015 3.752 3.967 3.725 3.922 237,595 +0.20(+5.29%)
Nov 27, 2015 3.699 3.743 3.681 3.725 88,738 +0.00(+0.00%)
Nov 25, 2015 3.734 3.725 3.725 3.725 112,447 +0.03(+0.73%)
Nov 24, 2015 3.654 3.734 3.627 3.699 67,172 -0.01(-0.24%)
Nov 23, 2015 3.690 3.734 3.654 3.707 85,107 -0.02(-0.48%)
Nov 20, 2015 3.743 3.752 3.699 3.725 85,060 -0.01(-0.24%)
Nov 19, 2015 3.723 3.734 3.681 3.734 79,583 +0.00(+0.00%)
Nov 18, 2015 3.699 3.743 3.672 3.734 46,827 +0.01(+0.24%)
Nov 17, 2015 3.690 3.761 3.645 3.725 97,032 +0.04(+0.97%)
Nov 16, 2015 3.672 3.734 3.555 3.690 187,916 +0.00(+0.00%)
Nov 13, 2015 3.672 3.743 3.672 3.690 57,319 -0.06(-1.67%)
Nov 12, 2015 3.672 3.779 3.645 3.752 64,895 -0.01(-0.24%)
Nov 11, 2015 3.761 3.797 3.716 3.761 119,951 +0.01(+0.24%)
Nov 10, 2015 3.681 3.770 3.618 3.752 128,861 +0.03(+0.72%)
Nov 09, 2015 3.528 3.734 3.525 3.725 250,561 +0.21(+6.12%)
Nov 06, 2015 3.484 3.600 3.466 3.510 174,536 +0.02(+0.51%)
Nov 05, 2015 3.367 3.537 3.367 3.493 60,921 +0.12(+3.45%)
Nov 04, 2015 3.322 3.430 3.322 3.376 76,880 +0.07(+2.17%)
Nov 03, 2015 3.269 3.367 3.224 3.304 313,638 +0.14(+4.38%)
Nov 02, 2015 3.072 3.219 3.036 3.166 73,732 +0.11(+3.67%)
Oct 30, 2015 3.125 3.125 2.991 3.054 33,370 +0.02(+0.59%)
Oct 29, 2015 3.090 3.151 3.036 3.036 55,213 -0.09(-2.87%)
Oct 28, 2015 3.090 3.152 3.090 3.125 42,616 +0.04(+1.45%)
Oct 27, 2015 3.107 3.170 3.081 3.081 105,852 -0.02(-0.58%)
Oct 26, 2015 3.134 3.260 3.099 3.099 88,945 -0.01(-0.29%)
Oct 23, 2015 3.081 3.134 3.063 3.107 31,028 +0.02(+0.58%)
Oct 22, 2015 3.045 3.260 3.045 3.090 69,896 +0.08(+2.68%)
Oct 21, 2015 3.107 3.152 2.848 3.009 77,565 -0.14(-4.55%)
Oct 20, 2015 3.170 3.179 3.134 3.152 36,840 +0.00(+0.00%)
Oct 19, 2015 3.090 3.179 3.090 3.152 41,453 +0.01(+0.29%)
Oct 16, 2015 3.215 3.215 3.099 3.143 39,750 +0.01(+0.29%)
Oct 15, 2015 3.045 3.161 3.036 3.134 35,042 +0.08(+2.64%)
Oct 14, 2015 3.018 3.099 3.018 3.054 46,370 -0.02(-0.58%)
Oct 13, 2015 3.036 3.134 3.036 3.072 59,326 -0.03(-0.87%)
Oct 12, 2015 3.107 3.125 3.031 3.099 41,640 -0.01(-0.29%)
Oct 09, 2015 3.063 3.179 3.036 3.107 88,507 +0.05(+1.61%)
Oct 08, 2015 3.018 3.081 3.018 3.058 102,966 +0.01(+0.44%)
Oct 07, 2015 2.955 3.107 2.946 3.045 104,475 +0.11(+3.66%)
Oct 06, 2015 3.045 3.072 2.884 2.937 82,141 -0.11(-3.53%)
Oct 05, 2015 2.955 3.090 2.951 3.045 109,066 +0.09(+3.03%)
Oct 02, 2015 2.821 2.955 2.805 2.955 54,292 +0.09(+3.12%)
Oct 01, 2015 2.933 2.955 2.857 2.866 78,434 -0.04(-1.54%)
Sep 30, 2015 2.910 2.955 2.888 2.910 58,353 +0.04(+1.25%)
Sep 29, 2015 2.821 2.937 2.812 2.875 42,451 +0.08(+2.88%)
Sep 28, 2015 2.946 2.948 2.794 2.794 57,254 -0.13(-4.29%)
Sep 25, 2015 2.973 2.973 2.919 2.919 44,737 -0.04(-1.21%)
Sep 24, 2015 2.884 2.955 2.884 2.955 61,576 +0.03(+0.92%)
Sep 23, 2015 2.919 2.955 2.901 2.928 45,961 -0.01(-0.30%)
Sep 22, 2015 2.904 2.955 2.904 2.937 39,766 +0.03(+0.92%)
Sep 21, 2015 2.857 2.955 2.857 2.910 46,375 +0.02(+0.62%)
Sep 18, 2015 2.884 2.955 2.884 2.893 39,558 -0.05(-1.82%)
Sep 17, 2015 2.928 2.955 2.901 2.946 60,061 -0.01(-0.30%)
Sep 16, 2015 2.893 2.973 2.866 2.955 60,151 +0.07(+2.48%)
Sep 15, 2015 2.893 2.955 2.857 2.884 100,970 -0.03(-0.92%)
Sep 14, 2015 2.955 2.973 2.910 2.910 50,709 -0.02(-0.71%)
Sep 11, 2015 2.866 2.946 2.839 2.931 44,370 +0.04(+1.34%)
Sep 10, 2015 2.794 2.955 2.794 2.893 63,789 +0.04(+1.25%)
Sep 09, 2015 2.982 3.000 2.848 2.857 52,655 -0.04(-1.54%)
Sep 08, 2015 2.955 2.982 2.875 2.901 43,338 +0.01(+0.31%)
Sep 04, 2015 2.830 2.893 2.893 2.893 30,484 +0.02(+0.62%)
Sep 03, 2015 2.964 3.018 2.866 2.875 112,569 -0.07(-2.43%)
Sep 02, 2015 2.991 3.000 2.928 2.946 62,401 +0.02(+0.61%)
Sep 01, 2015 2.946 3.036 2.901 2.928 91,198 -0.11(-3.54%)
Aug 31, 2015 2.928 3.063 2.919 3.036 78,845 +0.04(+1.50%)
Aug 28, 2015 2.964 3.045 2.964 2.991 75,646 -0.01(-0.30%)
Aug 27, 2015 2.848 3.000 2.830 3.000 203,165 +0.23(+8.41%)
Aug 26, 2015 2.803 2.830 2.740 2.767 59,745 +0.04(+1.64%)
Aug 25, 2015 2.839 2.839 2.714 2.722 73,150 +0.01(+0.33%)
Aug 24, 2015 2.579 2.812 2.552 2.713 129,847 -0.13(-4.72%)
Aug 21, 2015 2.776 2.910 2.776 2.848 81,544 -0.02(-0.62%)
Aug 20, 2015 2.973 2.964 2.830 2.866 82,980 -0.10(-3.32%)
Aug 19, 2015 3.045 3.063 2.919 2.964 137,196 -0.03(-0.90%)
Aug 18, 2015 3.036 3.036 2.964 2.991 100,199 +0.05(+1.83%)
Aug 17, 2015 2.919 2.964 2.866 2.937 114,041 +0.07(+2.50%)
Aug 14, 2015 2.910 2.964 2.785 2.866 160,104 -0.01(-0.31%)
Aug 13, 2015 3.009 3.027 2.848 2.875 98,294 +0.01(+0.31%)
Aug 12, 2015 2.866 2.893 2.821 2.866 119,333 +0.00(+0.00%)
Aug 11, 2015 2.866 2.866 2.821 2.866 90,832 +0.02(+0.63%)
Aug 10, 2015 2.731 2.866 2.728 2.848 103,592 +0.16(+6.00%)
Aug 07, 2015 2.767 2.857 2.678 2.687 79,631 -0.08(-2.91%)
Aug 06, 2015 2.633 2.803 2.624 2.767 80,064 +0.16(+6.19%)
Aug 05, 2015 2.570 2.678 2.570 2.606 53,482 +0.04(+1.39%)
Aug 04, 2015 2.651 2.678 2.561 2.570 66,454 -0.06(-2.38%)
Aug 03, 2015 2.678 2.758 2.624 2.633 63,705 +0.01(+0.34%)
Jul 31, 2015 2.597 2.660 2.552 2.624 82,428 +0.04(+1.74%)
Jul 30, 2015 2.543 2.597 2.534 2.579 43,708 +0.05(+2.13%)
Jul 29, 2015 2.552 2.615 2.418 2.525 158,309 +0.02(+0.71%)
Jul 28, 2015 2.409 2.597 2.409 2.507 169,881 +0.01(+0.36%)
Jul 27, 2015 2.543 2.570 2.454 2.499 142,896 +0.00(+0.00%)
Jul 24, 2015 2.534 2.561 2.481 2.499 75,536 +0.01(+0.36%)
Jul 23, 2015 2.552 2.624 2.481 2.490 89,427 -0.05(-2.11%)
Jul 22, 2015 2.534 2.588 2.507 2.543 206,428 +0.01(+0.35%)
Jul 21, 2015 2.660 2.704 2.507 2.534 565,282 -0.13(-4.71%)
Jul 20, 2015 2.687 2.722 2.651 2.660 108,321 -0.05(-1.98%)
Jul 17, 2015 2.740 2.803 2.687 2.713 127,751 -0.12(-4.11%)
Jul 16, 2015 2.875 2.901 2.812 2.830 46,648 -0.01(-0.32%)
Jul 15, 2015 2.893 2.937 2.812 2.839 49,761 -0.07(-2.46%)
Jul 14, 2015 2.821 2.937 2.821 2.910 60,537 +0.03(+0.93%)
Jul 13, 2015 2.937 2.946 2.857 2.884 65,056 -0.02(-0.62%)
Jul 10, 2015 2.830 2.928 2.830 2.901 77,897 +0.10(+3.51%)
Jul 09, 2015 2.722 2.830 2.722 2.803 40,621 +0.13(+4.68%)
Jul 08, 2015 2.812 2.830 2.678 2.678 155,700 -0.14(-5.08%)
Jul 07, 2015 2.839 2.884 2.776 2.821 61,767 -0.05(-1.87%)
Jul 06, 2015 2.848 2.910 2.758 2.875 180,075 -0.02(-0.62%)
Jul 02, 2015 2.866 2.893 2.893 2.893 97,261 +0.03(+0.94%)
Jul 01, 2015 2.964 3.000 2.839 2.866 114,163 -0.03(-0.93%)
Jun 30, 2015 2.973 3.036 2.893 2.893 131,825 -0.04(-1.52%)
Jun 29, 2015 3.009 3.054 2.893 2.937 128,848 -0.08(-2.67%)
Jun 26, 2015 3.063 3.099 2.982 3.018 94,795 -0.01(-0.30%)
Jun 25, 2015 3.063 3.125 3.027 3.027 120,312 -0.03(-0.88%)
Jun 24, 2015 3.063 3.090 3.027 3.054 95,243 -0.04(-1.45%)
Jun 23, 2015 3.045 3.157 3.027 3.099 137,413 +0.05(+1.76%)
Jun 22, 2015 3.116 3.175 3.027 3.045 154,099 -0.10(-3.13%)
Jun 19, 2015 3.045 3.143 3.027 3.143 196,146 +0.08(+2.63%)
Jun 18, 2015 3.009 3.134 3.009 3.063 177,738 +0.05(+1.79%)
Jun 17, 2015 2.982 3.134 2.964 3.009 235,901 +0.04(+1.51%)
Jun 16, 2015 3.009 3.054 2.955 2.964 269,601 -0.05(-1.78%)
Jun 15, 2015 3.000 3.018 2.973 3.018 141,080 -0.02(-0.59%)
Jun 12, 2015 3.009 3.072 3.009 3.036 149,401 +0.00(+0.00%)
Jun 11, 2015 3.045 3.134 3.000 3.036 243,337 +0.04(+1.19%)
Jun 10, 2015 2.991 3.036 2.758 3.000 679,617 +0.07(+2.45%)
Jun 09, 2015 3.528 3.528 2.875 2.928 1,014,949 -0.73(-20.05%)
Jun 08, 2015 3.734 3.779 3.627 3.663 132,910 -0.13(-3.31%)
Jun 05, 2015 3.797 3.820 3.734 3.788 67,134 -0.02(-0.47%)
Jun 04, 2015 3.779 3.922 3.725 3.806 99,665 -0.04(-0.93%)
Jun 03, 2015 3.815 3.922 3.788 3.842 93,498 -0.04(-0.92%)
Jun 02, 2015 3.788 3.914 3.712 3.878 85,560 +0.04(+1.17%)
Jun 01, 2015 3.824 3.887 3.815 3.833 83,605 -0.08(-2.06%)
May 29, 2015 3.940 3.994 3.904 3.913 78,911 -0.03(-0.68%)
May 28, 2015 3.949 3.976 3.904 3.940 60,123 +0.01(+0.23%)
May 27, 2015 4.039 4.048 3.896 3.931 91,680 -0.12(-2.88%)
May 26, 2015 3.922 4.102 3.887 4.048 117,964 +0.09(+2.26%)
May 22, 2015 3.931 3.958 3.958 3.958 33,276 +0.04(+1.14%)
May 21, 2015 3.994 4.013 3.913 3.913 44,585 -0.08(-2.02%)
May 20, 2015 3.878 4.061 3.869 3.994 148,346 +0.18(+4.69%)
May 19, 2015 3.716 3.869 3.716 3.815 125,040 +0.13(+3.40%)
May 18, 2015 3.672 3.707 3.627 3.690 184,744 +0.06(+1.73%)
May 15, 2015 3.716 3.779 3.493 3.627 214,905 -0.10(-2.64%)
May 14, 2015 3.761 3.797 3.645 3.725 140,124 -0.03(-0.72%)
May 13, 2015 3.779 3.806 3.743 3.752 104,572 -0.02(-0.48%)
May 12, 2015 3.797 3.824 3.770 3.770 61,252 -0.07(-1.86%)
May 11, 2015 3.797 3.922 3.797 3.842 48,679 +0.05(+1.42%)
May 08, 2015 3.752 3.842 3.699 3.788 72,739 +0.04(+1.20%)
May 07, 2015 3.725 3.833 3.699 3.743 141,843 -0.02(-0.48%)
May 06, 2015 3.887 3.913 3.725 3.761 132,659 -0.12(-3.00%)
May 05, 2015 4.030 4.048 3.860 3.878 118,070 -0.15(-3.78%)
May 04, 2015 4.030 4.075 4.030 4.030 58,000 +0.00(+0.00%)
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.