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

Bio-Key Intl Inc (NQ: BKYI )

1.710 +0.070 (+4.27%)
Streaming Delayed Price Updated: 3:23 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 (%)
Feb 28, 2020 5.200 5.201 4.480 5.016 7,737 -0.13(-2.55%)
Feb 27, 2020 5.512 5.520 5.120 5.147 5,041 -0.37(-6.75%)
Feb 26, 2020 5.869 6.048 5.281 5.520 8,969 -0.56(-9.21%)
Feb 25, 2020 6.080 6.080 5.600 6.080 2,034 -0.05(-0.82%)
Feb 24, 2020 6.044 6.160 5.841 6.130 1,117 +0.02(+0.25%)
Feb 21, 2020 6.240 6.317 6.000 6.115 3,262 -0.12(-2.00%)
Feb 20, 2020 6.080 6.240 5.840 6.240 1,027 +0.13(+2.12%)
Feb 19, 2020 5.680 6.320 5.680 6.110 7,616 +0.51(+9.08%)
Feb 18, 2020 5.600 5.760 5.600 5.602 3,605 -0.16(-2.75%)
Feb 14, 2020 5.920 6.240 5.760 5.760 4,012 -0.15(-2.47%)
Feb 13, 2020 6.894 6.894 5.854 5.906 8,333 -1.02(-14.71%)
Feb 12, 2020 6.800 7.111 6.480 6.924 1,748 +0.04(+0.64%)
Feb 11, 2020 6.720 7.120 6.499 6.880 7,589 +0.12(+1.78%)
Feb 10, 2020 6.640 6.778 6.560 6.760 7,175 +0.02(+0.23%)
Feb 07, 2020 6.564 6.801 6.560 6.745 4,350 +0.18(+2.82%)
Feb 06, 2020 6.880 7.040 6.560 6.560 9,744 -0.40(-5.75%)
Feb 05, 2020 6.960 7.600 6.960 6.960 12,632 +0.00(+0.00%)
Feb 04, 2020 9.120 9.120 6.400 6.960 50,743 -1.04(-13.00%)
Feb 03, 2020 6.720 8.560 6.480 8.000 38,724 +1.48(+22.62%)
Jan 31, 2020 6.800 7.040 6.480 6.524 8,150 -0.33(-4.78%)
Jan 30, 2020 6.480 7.192 6.480 6.851 21,451 +0.53(+8.41%)
Jan 29, 2020 5.200 7.920 5.200 6.320 122,616 +1.16(+22.40%)
Jan 28, 2020 5.120 5.280 4.960 5.163 9,812 +0.12(+2.44%)
Jan 27, 2020 5.120 5.200 4.800 5.040 3,063 +0.23(+4.83%)
Jan 24, 2020 5.200 5.200 4.800 4.808 3,100 -0.19(-3.84%)
Jan 23, 2020 4.880 5.160 4.880 5.000 3,555 +0.12(+2.46%)
Jan 22, 2020 5.120 5.120 4.880 4.880 2,292 -0.08(-1.60%)
Jan 21, 2020 5.440 5.520 4.817 4.959 6,048 -0.24(-4.70%)
Jan 17, 2020 4.640 5.480 4.640 5.204 18,475 +0.56(+12.16%)
Jan 16, 2020 4.320 4.800 4.160 4.640 12,707 +0.48(+11.52%)
Jan 15, 2020 4.560 4.560 4.161 4.161 921 -0.24(-5.44%)
Jan 14, 2020 4.160 4.420 4.160 4.400 978 +0.19(+4.42%)
Jan 13, 2020 4.240 4.240 4.160 4.214 1,115 -0.07(-1.72%)
Jan 10, 2020 4.282 4.400 4.160 4.287 1,412 -0.19(-4.18%)
Jan 09, 2020 4.640 4.640 4.301 4.474 443 -0.24(-5.14%)
Jan 08, 2020 4.023 4.717 4.023 4.717 4,120 +0.63(+15.34%)
Jan 07, 2020 4.009 4.215 4.009 4.090 130 -0.05(-1.22%)
Jan 06, 2020 3.920 4.400 3.920 4.140 3,608 +0.06(+1.47%)
Jan 03, 2020 3.999 4.144 3.999 4.080 125 +0.03(+0.83%)
Jan 02, 2020 4.000 4.160 3.928 4.046 1,763 +0.05(+1.16%)
Dec 31, 2019 4.000 4.080 4.000 4.000 3,950 -0.06(-1.38%)
Dec 30, 2019 4.160 4.320 4.001 4.056 2,772 +0.13(+3.43%)
Dec 27, 2019 4.232 4.232 3.920 3.922 862 -0.32(-7.51%)
Dec 26, 2019 4.160 4.240 4.025 4.240 3,142 +0.16(+3.92%)
Dec 24, 2019 4.080 4.160 3.920 4.080 3,125 -0.12(-2.86%)
Dec 23, 2019 4.320 4.320 4.027 4.200 947 +0.04(+0.96%)
Dec 20, 2019 4.400 4.400 4.160 4.160 1,975 -0.22(-5.02%)
Dec 19, 2019 4.320 4.464 4.320 4.380 2,310 -0.02(-0.51%)
Dec 18, 2019 4.720 4.720 4.400 4.402 1,695 -0.29(-6.25%)
Dec 17, 2019 4.654 4.720 4.342 4.696 3,599 +0.26(+5.96%)
Dec 16, 2019 4.400 4.720 4.323 4.432 1,270 -0.22(-4.73%)
Dec 13, 2019 4.400 4.847 4.400 4.652 2,187 +0.14(+3.12%)
Dec 12, 2019 4.815 4.815 4.280 4.511 3,616 -0.05(-1.07%)
Dec 11, 2019 4.800 4.960 4.320 4.560 4,337 -0.01(-0.14%)
Dec 10, 2019 4.960 4.960 4.561 4.566 2,686 -0.39(-7.94%)
Dec 09, 2019 5.224 5.564 4.880 4.960 2,937 -0.26(-5.01%)
Dec 06, 2019 5.760 5.920 4.732 5.222 22,237 -0.38(-6.76%)
Dec 05, 2019 4.560 5.680 4.000 5.600 14,652 +1.20(+27.27%)
Dec 04, 2019 4.080 4.800 4.080 4.400 16,264 +0.60(+15.79%)
Dec 03, 2019 3.760 4.001 3.760 3.800 2,376 -0.20(-5.00%)
Dec 02, 2019 4.400 4.480 3.840 4.000 6,695 -0.40(-9.01%)
Nov 29, 2019 5.280 5.280 3.770 4.396 14,600 -0.80(-15.46%)
Nov 27, 2019 4.320 6.480 3.600 5.200 119,287 +1.52(+41.24%)
Nov 26, 2019 3.523 3.682 3.523 3.682 384 +0.00(+0.04%)
Nov 25, 2019 3.440 3.839 3.440 3.680 654 +0.28(+8.24%)
Nov 22, 2019 4.048 4.080 3.200 3.400 7,912 -0.68(-16.67%)
Nov 21, 2019 4.240 4.560 4.049 4.080 654 -0.32(-7.27%)
Nov 20, 2019 4.104 4.486 4.089 4.400 617 +0.28(+6.90%)
Nov 19, 2019 4.160 4.240 4.048 4.116 2,016 +0.04(+0.88%)
Nov 18, 2019 4.055 4.128 4.055 4.080 1,286 -0.16(-3.74%)
Nov 15, 2019 4.048 4.240 4.000 4.238 3,012 +0.08(+1.88%)
Nov 14, 2019 4.560 4.880 4.080 4.160 3,238 -0.51(-10.84%)
Nov 13, 2019 4.267 4.960 4.267 4.666 12,814 +0.60(+14.80%)
Nov 12, 2019 4.320 4.320 4.064 4.064 1,085 -0.26(-5.93%)
Nov 11, 2019 4.320 4.320 4.160 4.320 897 -0.08(-1.84%)
Nov 08, 2019 4.494 4.562 4.400 4.401 1,650 +0.02(+0.38%)
Nov 07, 2019 4.181 4.384 4.160 4.384 764 +0.29(+7.03%)
Nov 06, 2019 4.048 4.400 4.048 4.096 702 -0.08(-2.03%)
Nov 05, 2019 4.160 4.400 4.048 4.181 5,610 +0.10(+2.45%)
Nov 04, 2019 4.800 4.800 4.066 4.081 2,559 -0.31(-6.97%)
Nov 01, 2019 5.040 5.040 4.256 4.386 1,575 +0.20(+4.84%)
Oct 31, 2019 4.568 4.640 4.000 4.184 3,270 -0.48(-10.28%)
Oct 30, 2019 4.568 4.800 4.568 4.663 500 -0.26(-5.37%)
Oct 29, 2019 4.778 5.040 4.640 4.928 823 -0.10(-1.97%)
Oct 28, 2019 5.042 5.120 4.408 5.027 3,328 +0.23(+4.73%)
Oct 25, 2019 4.688 5.040 4.688 4.800 2,787 -0.08(-1.64%)
Oct 24, 2019 5.115 5.115 4.880 4.880 950 -0.16(-3.17%)
Oct 23, 2019 4.800 5.120 4.688 5.040 2,234 +0.35(+7.51%)
Oct 22, 2019 5.176 5.176 4.688 4.688 2,600 -0.03(-0.68%)
Oct 21, 2019 5.200 5.233 4.647 4.720 3,886 -0.40(-7.81%)
Oct 18, 2019 5.120 5.120 4.765 5.120 4,612 -0.24(-4.48%)
Oct 17, 2019 4.800 5.600 4.800 5.360 6,044 +0.08(+1.52%)
Oct 16, 2019 4.880 8.000 4.800 5.280 88,584 +0.82(+18.34%)
Oct 15, 2019 4.400 4.704 4.400 4.462 2,642 -0.03(-0.77%)
Oct 14, 2019 4.840 4.840 4.400 4.496 1,756 -0.33(-6.80%)
Oct 11, 2019 4.559 5.176 4.559 4.824 250 +0.14(+3.04%)
Oct 10, 2019 4.442 4.810 4.400 4.682 1,032 -0.28(-5.70%)
Oct 09, 2019 5.200 5.200 4.443 4.965 2,353 +0.16(+3.43%)
Oct 08, 2019 4.800 5.042 4.800 4.800 1,561 +0.00(+0.00%)
Oct 07, 2019 5.200 5.200 4.800 4.800 1,778 -0.40(-7.69%)
Oct 04, 2019 5.200 5.200 5.200 5.200 225 +0.06(+1.17%)
Oct 03, 2019 5.200 5.460 5.046 5.140 767 -0.06(-1.15%)
Oct 02, 2019 5.680 5.920 5.200 5.200 1,505 -0.72(-12.16%)
Oct 01, 2019 5.280 6.000 5.200 5.920 885 +0.96(+19.35%)
Sep 30, 2019 5.520 6.000 4.880 4.960 1,083 +0.00(+0.00%)
Sep 27, 2019 5.200 5.760 4.960 4.960 887 +0.08(+1.64%)
Sep 26, 2019 5.120 5.440 4.880 4.880 3,457 -0.18(-3.51%)
Sep 25, 2019 5.120 5.600 4.856 5.058 3,854 +0.42(+9.00%)
Sep 24, 2019 5.120 5.120 4.640 4.640 528 -0.48(-9.38%)
Sep 23, 2019 5.120 5.120 4.642 5.120 1,523 +0.00(+0.00%)
Sep 20, 2019 4.960 5.120 4.800 5.120 625 +0.16(+3.23%)
Sep 19, 2019 5.520 5.520 4.960 4.960 150 -0.16(-3.13%)
Sep 18, 2019 4.800 5.360 4.400 5.120 3,381 +0.24(+4.92%)
Sep 17, 2019 4.960 5.360 4.880 4.880 465 -0.24(-4.76%)
Sep 16, 2019 5.120 5.440 4.880 5.124 3,600 +0.16(+3.31%)
Sep 13, 2019 5.576 5.576 4.960 4.960 1,350 -0.40(-7.46%)
Sep 12, 2019 4.960 5.360 4.960 5.360 122 +0.00(+0.00%)
Sep 11, 2019 5.440 5.600 4.960 5.360 1,515 -0.08(-1.47%)
Sep 10, 2019 4.937 5.600 4.937 5.440 1,606 +0.48(+9.68%)
Sep 09, 2019 5.520 5.520 4.960 4.960 1,283 -0.40(-7.46%)
Sep 06, 2019 5.516 5.572 5.333 5.360 375 +0.12(+2.29%)
Sep 05, 2019 5.600 5.600 4.897 5.240 11,339 -0.36(-6.43%)
Sep 04, 2019 5.600 5.600 5.600 5.600 1,000 +0.00(+0.00%)
Sep 03, 2019 6.080 6.400 5.600 5.600 855 -0.19(-3.23%)
Aug 30, 2019 5.696 6.256 5.696 5.787 425 -0.21(-3.55%)
Aug 29, 2019 5.920 6.000 5.874 6.000 743 +0.00(+0.00%)
Aug 28, 2019 6.240 6.400 6.000 6.000 1,182 -0.79(-11.60%)
Aug 27, 2019 6.320 6.800 6.320 6.787 1,261 +0.47(+7.39%)
Aug 26, 2019 6.800 6.800 6.320 6.320 187 -0.35(-5.30%)
Aug 23, 2019 6.640 6.674 6.320 6.674 425 +0.35(+5.59%)
Aug 22, 2019 6.400 6.640 6.320 6.320 1,147 -0.08(-1.25%)
Aug 21, 2019 6.560 6.560 6.160 6.400 426 -0.16(-2.44%)
Aug 20, 2019 6.560 6.560 6.320 6.560 601 +0.00(+0.00%)
Aug 19, 2019 6.800 6.800 6.560 6.560 679 -0.16(-2.38%)
Aug 16, 2019 7.325 7.359 6.640 6.720 962 -0.48(-6.67%)
Aug 15, 2019 7.760 7.760 7.200 7.200 944 +0.12(+1.69%)
Aug 14, 2019 7.080 7.080 7.080 7.080 64 +0.00(+0.07%)
Aug 13, 2019 7.040 7.440 7.040 7.075 1,326 -0.36(-4.90%)
Aug 12, 2019 7.746 7.807 7.440 7.440 524 +0.00(+0.00%)
Aug 09, 2019 8.400 8.800 6.400 7.440 11,912 -1.60(-17.70%)
Aug 08, 2019 9.040 9.680 9.040 9.040 241 -0.48(-5.04%)
Aug 07, 2019 9.680 9.692 9.520 9.520 518 -0.13(-1.33%)
Aug 06, 2019 9.979 9.979 9.648 9.648 268 -0.06(-0.66%)
Aug 05, 2019 9.760 9.799 9.600 9.712 668 -0.05(-0.49%)
Aug 02, 2019 9.760 9.760 9.760 9.760 62 -0.48(-4.69%)
Aug 01, 2019 9.920 10.24 9.824 10.24 168 -0.08(-0.78%)
Jul 31, 2019 10.24 10.32 9.681 10.32 1,640 +0.00(+0.00%)
Jul 30, 2019 9.729 10.32 9.729 10.32 523 +0.62(+6.44%)
Jul 29, 2019 10.32 10.32 9.680 9.695 1,113 +0.02(+0.16%)
Jul 26, 2019 9.760 10.24 9.680 9.680 1,150 +0.00(+0.00%)
Jul 25, 2019 9.715 9.955 9.680 9.680 576 -0.24(-2.42%)
Jul 24, 2019 9.680 9.957 9.680 9.920 644 -0.04(-0.35%)
Jul 23, 2019 9.872 10.18 9.680 9.955 1,420 -0.04(-0.45%)
Jul 22, 2019 9.680 10.40 9.680 10.00 1,261 +0.32(+3.31%)
Jul 19, 2019 9.680 9.729 9.680 9.680 787 -0.24(-2.42%)
Jul 18, 2019 10.00 10.15 9.920 9.920 188 -0.13(-1.30%)
Jul 17, 2019 10.00 10.05 10.00 10.05 183 -0.23(-2.23%)
Jul 16, 2019 10.20 10.28 9.940 10.28 321 +0.36(+3.62%)
Jul 15, 2019 10.43 10.43 9.840 9.920 329 +0.16(+1.64%)
Jul 12, 2019 10.16 10.16 9.680 9.760 837 -0.16(-1.61%)
Jul 11, 2019 9.840 10.48 9.809 9.920 746 +0.00(+0.00%)
Jul 10, 2019 10.32 10.32 9.920 9.920 103 -0.16(-1.59%)
Jul 09, 2019 10.24 10.24 10.08 10.08 223 -0.32(-3.08%)
Jul 08, 2019 10.40 10.40 10.08 10.40 504 +0.23(+2.24%)
Jul 05, 2019 10.16 10.40 10.16 10.17 825 +0.01(+0.12%)
Jul 03, 2019 10.16 10.16 10.16 10.16 212 +0.27(+2.73%)
Jul 02, 2019 9.840 10.16 9.840 9.890 864 -0.04(-0.39%)
Jul 01, 2019 10.32 10.32 9.809 9.929 1,127 +0.09(+0.90%)
Jun 28, 2019 10.24 10.32 9.680 9.840 375 +0.08(+0.82%)
Jun 27, 2019 10.16 10.16 9.760 9.760 1,107 -0.40(-3.94%)
Jun 26, 2019 10.08 10.16 9.700 10.16 942 +0.08(+0.79%)
Jun 25, 2019 10.08 10.16 9.680 10.08 422 +0.08(+0.80%)
Jun 24, 2019 9.680 10.33 9.680 10.00 976 +0.16(+1.63%)
Jun 21, 2019 10.08 10.08 9.680 9.840 1,462 -0.09(-0.89%)
Jun 20, 2019 10.40 10.40 9.920 9.928 1,716 +0.04(+0.43%)
Jun 19, 2019 10.24 10.56 9.886 9.886 732 +0.13(+1.29%)
Jun 18, 2019 9.680 10.08 9.245 9.760 4,617 +0.55(+5.99%)
Jun 17, 2019 9.200 9.208 9.120 9.208 733 +0.17(+1.86%)
Jun 14, 2019 9.120 9.120 8.723 9.040 575 +0.36(+4.16%)
Jun 13, 2019 8.679 8.679 8.679 8.679 21 +0.48(+5.83%)
Jun 12, 2019 8.481 9.120 8.201 8.201 660 -0.28(-3.29%)
Jun 11, 2019 9.040 9.228 8.418 8.480 1,480 -0.16(-1.85%)
Jun 10, 2019 7.847 9.280 7.847 8.640 4,069 +1.02(+13.46%)
Jun 07, 2019 8.000 8.000 7.615 7.615 150 -0.30(-3.85%)
Jun 06, 2019 8.038 8.160 7.807 7.920 412 -0.20(-2.46%)
Jun 05, 2019 8.480 8.480 7.640 8.120 1,041 -0.28(-3.33%)
Jun 04, 2019 8.400 8.518 8.320 8.400 739 -0.24(-2.78%)
Jun 03, 2019 8.400 8.640 8.320 8.640 475 +0.24(+2.86%)
May 31, 2019 8.480 8.506 8.320 8.400 3,612 -0.14(-1.62%)
May 30, 2019 8.400 8.720 8.400 8.538 2,893 +0.06(+0.69%)
May 29, 2019 8.560 8.640 8.400 8.480 1,976 +0.08(+0.95%)
May 28, 2019 8.720 8.800 8.400 8.400 2,929 -0.40(-4.55%)
May 24, 2019 8.800 8.960 8.800 8.800 462 +0.00(+0.00%)
May 23, 2019 8.764 8.960 8.764 8.800 1,781 +0.16(+1.85%)
May 22, 2019 8.640 8.684 8.640 8.640 371 -0.32(-3.57%)
May 21, 2019 8.960 8.960 8.640 8.960 1,250 +0.35(+4.07%)
May 20, 2019 8.640 8.959 8.610 8.610 727 -0.03(-0.35%)
May 17, 2019 9.600 9.600 8.560 8.640 2,150 -1.12(-11.48%)
May 16, 2019 8.560 9.760 8.560 9.760 6,198 -0.72(-6.87%)
May 15, 2019 10.56 10.56 9.920 10.48 698 +0.08(+0.77%)
May 14, 2019 10.26 10.40 9.970 10.40 3,067 -0.08(-0.76%)
May 13, 2019 11.20 11.20 10.48 10.48 938 -0.08(-0.76%)
May 10, 2019 10.59 10.72 10.41 10.56 1,487 -0.16(-1.49%)
May 09, 2019 10.48 10.80 10.24 10.72 1,011 +0.54(+5.27%)
May 08, 2019 10.40 10.40 10.18 10.18 128 +0.10(+1.02%)
May 07, 2019 10.40 10.40 10.00 10.08 3,519 +0.00(+0.00%)
May 06, 2019 10.00 10.72 10.00 10.08 238 -0.16(-1.56%)
May 03, 2019 10.40 10.80 10.13 10.24 637 +0.32(+3.22%)
May 02, 2019 11.12 11.12 9.841 9.921 230 -0.72(-6.76%)
May 01, 2019 10.80 11.18 9.951 10.64 3,546 +0.25(+2.39%)
Apr 30, 2019 9.600 10.64 9.392 10.39 3,684 +1.11(+11.97%)
Apr 29, 2019 9.520 9.600 9.040 9.281 4,591 +0.08(+0.88%)
Apr 26, 2019 9.104 9.200 9.005 9.200 337 +0.24(+2.68%)
Apr 25, 2019 8.880 8.960 8.800 8.960 689 +0.00(+0.00%)
Apr 24, 2019 9.200 9.200 8.880 8.960 792 -0.40(-4.27%)
Apr 23, 2019 9.475 9.475 9.360 9.360 68 -0.08(-0.86%)
Apr 22, 2019 9.360 9.441 9.040 9.441 521 -0.08(-0.83%)
Apr 18, 2019 9.246 9.604 9.064 9.520 1,587 -0.13(-1.39%)
Apr 17, 2019 9.760 9.760 9.600 9.654 1,021 +0.13(+1.41%)
Apr 16, 2019 9.440 9.680 9.394 9.520 652 +0.51(+5.69%)
Apr 15, 2019 10.54 10.75 8.800 9.007 3,720 -1.55(-14.70%)
Apr 12, 2019 10.48 10.75 10.32 10.56 937 -0.24(-2.21%)
Apr 11, 2019 10.72 10.88 10.53 10.80 921 +0.40(+3.84%)
Apr 10, 2019 11.36 11.36 10.40 10.40 1,891 -0.56(-5.11%)
Apr 09, 2019 11.52 11.52 10.80 10.96 1,591 -0.64(-5.52%)
Apr 08, 2019 11.20 11.60 10.96 11.60 1,982 +0.40(+3.57%)
Apr 05, 2019 11.36 11.36 10.97 11.20 1,087 +0.00(+0.01%)
Apr 04, 2019 11.28 11.36 10.88 11.20 2,395 +0.32(+2.93%)
Apr 03, 2019 10.80 11.36 10.80 10.88 3,815 -0.08(-0.73%)
Apr 02, 2019 10.40 11.04 10.00 10.96 3,775 -0.40(-3.52%)
Apr 01, 2019 12.24 12.24 11.28 11.36 3,859 -0.40(-3.40%)
Mar 29, 2019 11.04 12.32 11.00 11.76 11,187 +0.88(+8.09%)
Mar 28, 2019 10.40 10.88 10.40 10.88 4,001 +0.56(+5.43%)
Mar 27, 2019 10.40 10.48 10.08 10.32 4,114 +0.08(+0.78%)
Mar 26, 2019 9.760 10.48 9.760 10.24 2,075 +0.56(+5.83%)
Mar 25, 2019 9.934 9.934 9.280 9.676 2,597 -0.24(-2.46%)
Mar 22, 2019 9.600 10.08 9.600 9.920 2,600 +0.48(+5.08%)
Mar 21, 2019 9.208 9.601 9.208 9.440 1,010 +0.08(+0.85%)
Mar 20, 2019 9.640 9.648 9.120 9.360 3,646 -0.48(-4.88%)
Mar 19, 2019 10.24 10.24 9.520 9.840 1,033 -0.24(-2.38%)
Mar 18, 2019 9.520 10.80 9.520 10.08 4,240 +0.88(+9.57%)
Mar 15, 2019 9.040 9.600 9.040 9.200 2,700 +0.40(+4.55%)
Mar 14, 2019 8.753 9.120 8.753 8.800 1,501 +0.16(+1.85%)
Mar 13, 2019 8.320 9.120 8.320 8.640 1,257 +0.40(+4.85%)
Mar 12, 2019 8.600 8.600 8.240 8.240 516 -0.24(-2.83%)
Mar 11, 2019 8.480 8.960 8.362 8.480 1,217 +0.19(+2.28%)
Mar 08, 2019 8.350 8.480 8.291 8.291 1,175 -0.15(-1.76%)
Mar 07, 2019 8.464 8.464 8.328 8.440 421 -0.20(-2.32%)
Mar 06, 2019 8.399 8.996 8.380 8.641 4,358 +0.32(+3.86%)
Mar 05, 2019 8.320 8.400 8.240 8.320 636 -0.02(-0.23%)
Mar 04, 2019 8.400 8.400 8.314 8.339 3,778 -0.06(-0.72%)
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.