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 )

1.680 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 3.120 3.180 3.120 3.170 37,720 +0.05(+1.60%)
Oct 28, 2021 3.100 3.130 3.070 3.120 20,743 +0.05(+1.63%)
Oct 27, 2021 3.080 3.108 3.040 3.070 34,077 -0.02(-0.65%)
Oct 26, 2021 3.100 3.090 40,579 -0.02(-0.64%)
Oct 25, 2021 3.080 3.158 3.080 3.110 48,914 +0.06(+1.97%)
Oct 22, 2021 3.180 3.180 3.050 3.050 58,854 -0.15(-4.69%)
Oct 21, 2021 3.210 3.240 3.130 3.200 49,788 +0.01(+0.31%)
Oct 20, 2021 3.150 3.210 3.120 3.190 45,087 +0.04(+1.27%)
Oct 19, 2021 3.200 3.260 3.140 3.150 41,087 -0.04(-1.25%)
Oct 18, 2021 3.200 3.240 3.160 3.190 21,815 -0.04(-1.24%)
Oct 15, 2021 3.220 3.280 3.220 3.230 21,265 +0.00(+0.00%)
Oct 14, 2021 3.310 3.316 3.221 3.230 37,096 -0.07(-2.12%)
Oct 13, 2021 3.190 3.340 3.130 3.300 83,984 +0.11(+3.45%)
Oct 12, 2021 3.150 3.250 3.120 3.190 37,184 +0.01(+0.31%)
Oct 11, 2021 3.360 3.370 3.150 3.180 105,812 -0.18(-5.36%)
Oct 08, 2021 3.350 3.470 3.340 3.360 27,142 +0.00(+0.00%)
Oct 07, 2021 3.370 3.410 3.330 3.360 46,407 -0.01(-0.30%)
Oct 06, 2021 3.360 3.430 3.330 3.370 40,816 -0.03(-0.88%)
Oct 05, 2021 3.480 3.510 3.380 3.400 65,461 -0.08(-2.30%)
Oct 04, 2021 3.550 3.550 3.400 3.480 107,714 -0.08(-2.25%)
Oct 01, 2021 3.500 3.700 3.400 3.560 269,903 +0.04(+1.14%)
Sep 30, 2021 3.430 3.550 3.395 3.520 92,185 +0.11(+3.23%)
Sep 29, 2021 3.550 3.590 3.330 3.410 84,200 -0.14(-3.94%)
Sep 28, 2021 3.600 3.620 3.500 3.550 116,923 -0.07(-1.93%)
Sep 27, 2021 3.460 3.650 3.400 3.620 188,177 +0.11(+3.13%)
Sep 24, 2021 3.420 3.560 3.358 3.510 193,168 +0.06(+1.74%)
Sep 23, 2021 3.400 3.490 3.320 3.450 351,461 +0.04(+1.17%)
Sep 22, 2021 3.290 3.430 3.180 3.410 782,563 -0.13(-3.67%)
Sep 21, 2021 3.380 3.797 3.180 3.540 23,249,220 +0.51(+16.83%)
Sep 20, 2021 3.050 3.100 3.020 3.030 55,186 -0.20(-6.19%)
Sep 17, 2021 3.230 3.233 3.185 3.230 31,161 -0.03(-0.92%)
Sep 16, 2021 3.220 3.330 3.120 3.260 98,103 +0.04(+1.24%)
Sep 15, 2021 3.110 3.245 3.079 3.220 64,143 +0.13(+4.21%)
Sep 14, 2021 3.070 3.160 3.070 3.090 32,718 +0.02(+0.65%)
Sep 13, 2021 3.080 3.130 3.020 3.070 86,351 -0.06(-1.92%)
Sep 10, 2021 3.230 3.250 3.110 3.130 56,739 -0.06(-1.88%)
Sep 09, 2021 3.190 3.370 3.150 3.190 140,085 +0.04(+1.27%)
Sep 08, 2021 3.240 3.280 3.150 3.150 26,113 -0.08(-2.48%)
Sep 07, 2021 3.300 3.350 3.230 3.230 31,782 -0.04(-1.22%)
Sep 03, 2021 3.310 3.340 3.250 3.270 41,270 -0.07(-2.10%)
Sep 02, 2021 3.190 3.370 3.160 3.340 114,794 +0.18(+5.70%)
Sep 01, 2021 3.149 3.200 3.149 3.160 13,233 +0.00(+0.00%)
Aug 31, 2021 3.130 3.240 3.120 3.160 30,596 +0.01(+0.32%)
Aug 30, 2021 3.200 3.220 3.110 3.150 38,410 -0.06(-1.87%)
Aug 27, 2021 3.250 3.292 3.180 3.210 49,099 -0.05(-1.53%)
Aug 26, 2021 3.200 3.290 3.200 3.260 33,624 +0.08(+2.52%)
Aug 25, 2021 3.110 3.240 3.110 3.180 61,932 +0.09(+2.91%)
Aug 24, 2021 3.070 3.130 3.060 3.090 26,088 +0.03(+0.98%)
Aug 23, 2021 3.000 3.100 2.950 3.060 50,146 +0.12(+4.08%)
Aug 20, 2021 2.920 2.970 2.860 2.940 50,003 -0.01(-0.34%)
Aug 19, 2021 3.000 3.150 2.870 2.950 71,856 -0.05(-1.67%)
Aug 18, 2021 2.850 3.030 2.850 3.000 92,372 +0.12(+4.17%)
Aug 17, 2021 2.860 2.910 2.800 2.880 168,747 -0.17(-5.57%)
Aug 16, 2021 2.970 3.170 2.890 3.050 133,068 -0.06(-1.93%)
Aug 13, 2021 3.140 3.270 3.110 3.110 64,179 -0.10(-3.12%)
Aug 12, 2021 3.250 3.290 3.200 3.210 37,197 -0.09(-2.73%)
Aug 11, 2021 3.260 3.360 3.220 3.300 34,192 -0.06(-1.79%)
Aug 10, 2021 3.280 3.470 3.280 3.360 80,322 +0.05(+1.51%)
Aug 09, 2021 3.300 3.350 3.271 3.310 13,648 -0.03(-0.90%)
Aug 06, 2021 3.150 3.390 3.110 3.340 48,116 +0.15(+4.70%)
Aug 05, 2021 3.190 3.210 3.160 3.190 12,487 +0.01(+0.31%)
Aug 04, 2021 3.170 3.230 3.160 3.180 19,825 +0.00(+0.00%)
Aug 03, 2021 3.320 3.320 3.120 3.180 48,544 -0.12(-3.64%)
Aug 02, 2021 3.280 3.300 3.170 3.300 45,884 +0.10(+3.12%)
Jul 30, 2021 3.180 3.350 3.180 3.200 30,274 -0.01(-0.31%)
Jul 29, 2021 3.220 3.300 3.170 3.210 75,689 -0.02(-0.62%)
Jul 28, 2021 3.220 3.360 3.200 3.230 144,548 +0.02(+0.62%)
Jul 27, 2021 3.290 3.310 3.100 3.210 82,470 -0.13(-3.89%)
Jul 26, 2021 3.270 3.440 3.259 3.340 84,118 +0.07(+2.14%)
Jul 23, 2021 3.510 3.560 3.232 3.270 72,216 -0.21(-6.03%)
Jul 22, 2021 3.300 3.570 3.300 3.480 258,774 +0.18(+5.45%)
Jul 21, 2021 3.220 3.350 3.220 3.300 32,137 +0.06(+1.85%)
Jul 20, 2021 3.130 3.320 3.090 3.240 55,641 +0.10(+3.18%)
Jul 19, 2021 3.070 3.200 3.030 3.140 57,633 +0.01(+0.32%)
Jul 16, 2021 3.210 3.280 3.081 3.130 105,665 -0.06(-1.88%)
Jul 15, 2021 3.390 3.430 3.120 3.190 139,147 -0.25(-7.27%)
Jul 14, 2021 3.500 3.523 3.310 3.440 121,302 -0.10(-2.82%)
Jul 13, 2021 3.500 3.860 3.430 3.540 376,342 +0.04(+1.14%)
Jul 12, 2021 3.570 3.590 3.360 3.500 59,869 -0.03(-0.85%)
Jul 09, 2021 3.440 3.550 3.430 3.530 45,568 +0.09(+2.62%)
Jul 08, 2021 3.440 3.460 3.400 3.440 27,586 -0.04(-1.15%)
Jul 07, 2021 3.600 3.660 3.430 3.480 72,054 -0.12(-3.33%)
Jul 06, 2021 3.700 3.700 3.570 3.600 65,611 -0.08(-2.17%)
Jul 02, 2021 3.750 3.793 3.630 3.680 36,325 -0.08(-2.13%)
Jul 01, 2021 3.790 3.830 3.710 3.760 57,754 -0.04(-1.05%)
Jun 30, 2021 3.860 3.890 3.730 3.800 99,204 -0.05(-1.30%)
Jun 29, 2021 3.870 3.935 3.830 3.850 17,918 -0.04(-1.03%)
Jun 28, 2021 4.010 4.040 3.890 3.890 26,588 -0.11(-2.75%)
Jun 25, 2021 3.960 4.040 3.931 4.000 49,168 +0.02(+0.50%)
Jun 24, 2021 3.920 4.000 3.860 3.980 77,157 +0.07(+1.79%)
Jun 23, 2021 3.950 4.007 3.860 3.910 85,146 -0.07(-1.76%)
Jun 22, 2021 4.040 4.050 3.920 3.980 82,529 -0.09(-2.21%)
Jun 21, 2021 4.120 4.150 4.000 4.070 102,569 -0.04(-0.97%)
Jun 18, 2021 3.940 4.280 3.870 4.110 440,502 +0.14(+3.53%)
Jun 17, 2021 3.920 4.010 3.860 3.970 114,071 +0.05(+1.28%)
Jun 16, 2021 3.840 3.940 3.800 3.920 119,374 +0.02(+0.51%)
Jun 15, 2021 4.050 4.060 3.850 3.900 71,787 -0.16(-3.94%)
Jun 14, 2021 4.150 4.150 4.030 4.060 34,098 -0.04(-0.98%)
Jun 11, 2021 4.070 4.100 4.000 4.100 47,694 +0.10(+2.50%)
Jun 10, 2021 4.100 4.120 3.990 4.000 50,814 -0.09(-2.20%)
Jun 09, 2021 4.000 4.100 4.000 4.090 53,645 +0.11(+2.76%)
Jun 08, 2021 4.060 4.070 3.920 3.980 77,899 -0.07(-1.73%)
Jun 07, 2021 4.070 4.146 4.015 4.050 61,660 -0.04(-0.98%)
Jun 04, 2021 4.120 4.170 4.050 4.090 49,930 -0.01(-0.24%)
Jun 03, 2021 4.070 4.170 4.020 4.100 99,189 -0.01(-0.24%)
Jun 02, 2021 3.980 4.110 3.950 4.110 119,415 +0.16(+4.05%)
Jun 01, 2021 4.080 4.099 3.930 3.950 150,208 -0.08(-1.99%)
May 28, 2021 4.040 4.133 4.020 4.030 101,005 -0.04(-0.98%)
May 27, 2021 3.950 4.180 3.810 4.070 340,909 +0.18(+4.63%)
May 26, 2021 3.850 4.040 3.850 3.890 251,505 +0.05(+1.30%)
May 25, 2021 3.750 3.980 3.670 3.840 338,130 +0.06(+1.59%)
May 24, 2021 3.560 3.890 3.522 3.780 405,147 +0.20(+5.59%)
May 21, 2021 3.320 3.600 3.320 3.580 340,975 +0.26(+7.83%)
May 20, 2021 3.350 3.460 3.270 3.320 96,534 -0.04(-1.19%)
May 19, 2021 3.310 3.370 3.280 3.360 86,339 -0.03(-0.88%)
May 18, 2021 3.320 3.440 3.320 3.390 54,604 +0.10(+3.04%)
May 17, 2021 3.310 3.355 3.224 3.290 54,734 -0.06(-1.79%)
May 14, 2021 3.290 3.430 3.260 3.350 162,371 +0.25(+8.06%)
May 13, 2021 3.180 3.250 3.070 3.100 85,575 -0.11(-3.43%)
May 12, 2021 3.240 3.250 3.090 3.210 81,447 -0.02(-0.62%)
May 11, 2021 3.170 3.250 3.100 3.230 92,088 -0.01(-0.31%)
May 10, 2021 3.400 3.440 3.200 3.240 132,677 -0.16(-4.71%)
May 07, 2021 3.600 3.690 3.350 3.400 153,956 -0.18(-5.03%)
May 06, 2021 3.340 3.800 3.300 3.580 540,726 +0.22(+6.55%)
May 05, 2021 3.440 3.580 3.350 3.360 63,702 -0.10(-2.89%)
May 04, 2021 3.500 3.520 3.355 3.460 57,218 -0.07(-1.98%)
May 03, 2021 3.450 3.550 3.390 3.530 54,677 +0.08(+2.32%)
Apr 30, 2021 3.450 3.552 3.420 3.450 69,000 -0.06(-1.71%)
Apr 29, 2021 3.560 3.560 3.450 3.510 38,278 -0.05(-1.40%)
Apr 28, 2021 3.400 3.600 3.380 3.560 91,674 +0.13(+3.79%)
Apr 27, 2021 3.550 3.570 3.370 3.430 89,845 -0.16(-4.46%)
Apr 26, 2021 3.350 3.590 3.330 3.590 168,218 +0.25(+7.49%)
Apr 23, 2021 3.230 3.340 3.200 3.340 81,500 +0.10(+3.09%)
Apr 22, 2021 3.240 3.310 3.180 3.240 76,630 -0.03(-0.92%)
Apr 21, 2021 3.060 3.270 3.020 3.270 77,905 +0.18(+5.83%)
Apr 20, 2021 3.160 3.220 2.990 3.090 345,497 -0.05(-1.59%)
Apr 19, 2021 3.320 3.340 3.060 3.140 164,975 -0.17(-5.14%)
Apr 16, 2021 3.250 3.350 3.240 3.310 125,100 +0.06(+1.85%)
Apr 15, 2021 3.430 3.430 3.250 3.250 209,166 -0.14(-4.13%)
Apr 14, 2021 3.500 3.540 3.330 3.390 247,786 -0.11(-3.14%)
Apr 13, 2021 3.570 3.570 3.500 3.500 132,615 -0.08(-2.23%)
Apr 12, 2021 3.590 3.830 3.450 3.580 785,635 +0.05(+1.42%)
Apr 09, 2021 3.700 3.700 3.530 3.530 58,200 -0.13(-3.55%)
Apr 08, 2021 3.580 3.690 3.550 3.660 200,126 +0.09(+2.52%)
Apr 07, 2021 3.600 3.630 3.520 3.570 87,246 +0.05(+1.42%)
Apr 06, 2021 3.620 3.640 3.520 3.520 115,266 -0.09(-2.49%)
Apr 05, 2021 3.640 3.840 3.570 3.610 490,156 -0.01(-0.28%)
Apr 01, 2021 3.490 3.630 3.461 3.620 157,900 +0.13(+3.72%)
Mar 31, 2021 3.400 3.580 3.340 3.490 350,849 +0.09(+2.65%)
Mar 30, 2021 3.430 3.430 3.250 3.400 228,231 -0.03(-0.87%)
Mar 29, 2021 3.530 3.530 3.310 3.430 279,290 -0.10(-2.83%)
Mar 26, 2021 3.690 3.690 3.345 3.530 423,700 -0.02(-0.56%)
Mar 25, 2021 3.520 3.630 3.260 3.550 1,352,893 +0.12(+3.50%)
Mar 24, 2021 3.630 3.650 3.410 3.430 451,668 -0.26(-7.05%)
Mar 23, 2021 3.930 4.110 3.610 3.690 561,127 -0.15(-3.91%)
Mar 22, 2021 3.900 3.960 3.770 3.840 408,229 +0.02(+0.52%)
Mar 19, 2021 4.100 4.190 3.790 3.820 783,000 -0.40(-9.48%)
Mar 18, 2021 3.830 4.480 3.620 4.220 2,961,785 +0.54(+14.67%)
Mar 17, 2021 3.500 3.850 3.460 3.680 743,833 +0.16(+4.55%)
Mar 16, 2021 3.700 3.770 3.510 3.520 126,129 -0.15(-4.09%)
Mar 15, 2021 3.610 3.770 3.610 3.670 105,737 +0.08(+2.23%)
Mar 12, 2021 3.650 3.740 3.570 3.590 149,400 -0.11(-2.97%)
Mar 11, 2021 3.600 3.720 3.560 3.700 314,262 +0.22(+6.32%)
Mar 10, 2021 3.730 3.740 3.450 3.480 220,981 -0.13(-3.60%)
Mar 09, 2021 3.550 3.670 3.510 3.610 295,894 +0.20(+5.87%)
Mar 08, 2021 3.580 3.648 3.390 3.410 96,133 -0.11(-3.12%)
Mar 05, 2021 3.660 3.660 3.260 3.520 314,200 -0.12(-3.30%)
Mar 04, 2021 3.940 3.980 3.470 3.640 398,102 -0.35(-8.77%)
Mar 03, 2021 4.090 4.090 3.890 3.990 376,638 -0.08(-1.97%)
Mar 02, 2021 4.230 4.300 3.975 4.070 334,823 -0.13(-3.10%)
Mar 01, 2021 4.080 4.240 4.040 4.200 270,408 +0.12(+2.94%)
Feb 26, 2021 4.246 4.246 3.840 4.080 372,300 +0.00(+0.00%)
Feb 25, 2021 4.350 4.360 4.070 4.080 235,237 -0.27(-6.21%)
Feb 24, 2021 4.320 4.510 4.310 4.350 373,703 +0.07(+1.64%)
Feb 23, 2021 4.390 4.420 4.070 4.280 338,865 -0.30(-6.55%)
Feb 22, 2021 4.780 4.950 4.490 4.580 337,900 -0.27(-5.57%)
Feb 19, 2021 4.890 5.050 4.810 4.850 291,600 -0.05(-1.02%)
Feb 18, 2021 4.960 4.960 4.761 4.900 257,192 -0.07(-1.41%)
Feb 17, 2021 5.000 5.170 4.900 4.970 391,797 -0.06(-1.19%)
Feb 16, 2021 4.950 5.140 4.870 5.030 665,350 +0.16(+3.29%)
Feb 12, 2021 4.660 4.870 4.610 4.870 241,300 +0.22(+4.73%)
Feb 11, 2021 4.970 4.970 4.600 4.650 396,583 -0.17(-3.53%)
Feb 10, 2021 4.920 5.000 4.460 4.820 576,823 -0.01(-0.21%)
Feb 09, 2021 4.570 4.840 4.550 4.830 456,633 +0.32(+7.10%)
Feb 08, 2021 4.300 4.570 4.210 4.510 652,477 +0.27(+6.37%)
Feb 05, 2021 4.260 4.280 4.140 4.240 247,200 -0.01(-0.24%)
Feb 04, 2021 4.190 4.260 4.160 4.250 249,672 +0.11(+2.66%)
Feb 03, 2021 4.010 4.180 3.970 4.140 341,971 +0.17(+4.28%)
Feb 02, 2021 3.930 4.030 3.830 3.970 391,033 +0.09(+2.32%)
Feb 01, 2021 3.890 3.900 3.770 3.880 193,952 +0.00(+0.00%)
Jan 29, 2021 3.910 4.070 3.820 3.880 352,900 -0.02(-0.51%)
Jan 28, 2021 3.990 4.080 3.860 3.900 225,542 -0.04(-1.02%)
Jan 27, 2021 4.170 4.200 3.870 3.940 527,710 -0.36(-8.37%)
Jan 26, 2021 4.200 4.300 4.110 4.300 272,333 +0.09(+2.14%)
Jan 25, 2021 4.290 4.380 4.020 4.210 448,277 -0.10(-2.32%)
Jan 22, 2021 4.150 4.330 4.110 4.310 439,900 +0.13(+3.11%)
Jan 21, 2021 4.300 4.360 4.100 4.180 581,949 -0.06(-1.42%)
Jan 20, 2021 3.970 4.540 3.920 4.240 2,645,235 +0.26(+6.53%)
Jan 19, 2021 3.900 3.990 3.770 3.980 826,090 +0.19(+5.01%)
Jan 15, 2021 3.850 3.920 3.700 3.790 521,500 -0.04(-1.04%)
Jan 14, 2021 3.870 3.900 3.780 3.830 311,065 -0.01(-0.26%)
Jan 13, 2021 3.990 4.000 3.800 3.840 330,101 -0.14(-3.52%)
Jan 12, 2021 3.940 4.010 3.830 3.980 921,295 +0.09(+2.31%)
Jan 11, 2021 3.740 3.900 3.640 3.890 797,377 +0.15(+4.01%)
Jan 08, 2021 3.780 3.790 3.620 3.740 663,800 +0.01(+0.27%)
Jan 07, 2021 3.840 3.840 3.680 3.730 751,724 -0.15(-3.87%)
Jan 06, 2021 3.770 4.010 3.610 3.880 3,606,618 +0.24(+6.59%)
Jan 05, 2021 3.650 3.800 3.610 3.640 488,545 -0.04(-1.09%)
Jan 04, 2021 3.600 3.700 3.500 3.680 615,197 +0.16(+4.55%)
Dec 31, 2020 3.520 3.520 3.520 287,883 -0.01(-0.28%)
Dec 30, 2020 3.500 3.550 3.410 3.530 287,883 +0.03(+0.86%)
Dec 29, 2020 3.500 3.780 3.350 3.500 1,734,726 +0.08(+2.34%)
Dec 28, 2020 3.470 3.480 3.370 3.420 160,406 -0.05(-1.44%)
Dec 24, 2020 3.420 3.480 3.340 3.470 139,600 +0.06(+1.76%)
Dec 23, 2020 3.440 3.490 3.400 3.410 247,424 -0.02(-0.58%)
Dec 22, 2020 3.420 3.520 3.410 3.430 171,386 +0.00(+0.00%)
Dec 21, 2020 3.460 3.470 3.400 3.430 140,354 -0.04(-1.15%)
Dec 18, 2020 3.490 3.540 3.420 3.470 225,400 -0.04(-1.14%)
Dec 17, 2020 3.550 3.560 3.500 3.510 120,161 -0.02(-0.57%)
Dec 16, 2020 3.570 3.620 3.510 3.530 173,571 -0.05(-1.40%)
Dec 15, 2020 3.500 3.600 3.410 3.580 169,976 +0.08(+2.29%)
Dec 14, 2020 3.500 3.530 3.450 3.500 237,615 +0.02(+0.57%)
Dec 11, 2020 3.540 3.557 3.460 3.480 231,100 -0.08(-2.25%)
Dec 10, 2020 3.570 3.590 3.460 3.560 199,029 -0.02(-0.56%)
Dec 09, 2020 3.660 3.660 3.470 3.580 300,845 -0.04(-1.10%)
Dec 08, 2020 3.790 3.800 3.590 3.620 207,400 -0.15(-3.98%)
Dec 07, 2020 3.690 3.870 3.650 3.770 418,434 +0.11(+3.01%)
Dec 04, 2020 3.580 3.750 3.570 3.660 354,200 +0.07(+1.95%)
Dec 03, 2020 3.600 3.650 3.470 3.590 228,397 -0.03(-0.83%)
Dec 02, 2020 3.440 3.690 3.380 3.620 779,336 +0.17(+4.93%)
Dec 01, 2020 3.400 3.530 3.300 3.450 610,349 -0.02(-0.58%)
Nov 30, 2020 3.480 3.540 3.360 3.470 629,895 +0.00(+0.00%)
Nov 27, 2020 3.340 3.500 3.340 3.470 259,200 +0.08(+2.36%)
Nov 25, 2020 3.360 3.480 3.250 3.390 541,700 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 -0.15(-4.85%)
Nov 19, 2020 3.102 3.240 2.961 3.079 1,258,781 -0.52(-14.47%)
Nov 18, 2020 3.600 3.760 3.360 3.600 636,767 +0.16(+4.65%)
Nov 17, 2020 3.360 3.520 3.280 3.440 178,448 +0.08(+2.38%)
Nov 16, 2020 3.360 3.440 3.200 3.360 220,024 +0.09(+2.76%)
Nov 13, 2020 3.400 3.400 3.240 3.270 220,837 -0.13(-3.84%)
Nov 12, 2020 3.530 3.600 3.281 3.400 465,038 -0.18(-5.03%)
Nov 11, 2020 3.630 3.630 3.378 3.580 219,985 +0.09(+2.50%)
Nov 10, 2020 3.258 3.590 3.204 3.493 190,959 +0.21(+6.36%)
Nov 09, 2020 3.356 3.433 3.224 3.284 174,096 -0.07(-2.15%)
Nov 06, 2020 3.280 3.480 3.224 3.356 136,025 -0.00(-0.12%)
Nov 05, 2020 3.360 3.360 3.280 3.360 147,080 +0.06(+1.72%)
Nov 04, 2020 3.282 3.304 3.204 3.303 106,313 +0.05(+1.55%)
Nov 03, 2020 3.196 3.400 3.128 3.253 156,766 +0.01(+0.42%)
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.