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 (%)
Jul 29, 2022 1.775 1.830 1.770 1.800 10,859 +0.07(+4.05%)
Jul 28, 2022 1.730 1.770 1.720 1.730 5,646 +0.06(+3.59%)
Jul 27, 2022 1.590 1.720 1.590 1.670 12,579 +0.00(+0.00%)
Jul 26, 2022 1.800 1.810 1.640 1.670 33,626 -0.21(-11.17%)
Jul 25, 2022 1.835 1.910 1.810 1.880 2,324 +0.00(+0.00%)
Jul 22, 2022 1.820 1.920 1.800 1.880 9,291 +0.00(+0.00%)
Jul 21, 2022 1.860 1.890 1.830 1.880 3,862 +0.03(+1.62%)
Jul 20, 2022 1.820 1.880 1.821 1.850 6,038 -0.01(-0.54%)
Jul 19, 2022 1.810 1.890 1.790 1.860 15,610 +0.05(+2.48%)
Jul 18, 2022 1.670 1.820 1.670 1.815 12,273 +0.14(+8.04%)
Jul 15, 2022 1.728 1.728 1.680 1.680 1,098 +0.00(+0.00%)
Jul 14, 2022 1.710 1.745 1.640 1.680 5,893 -0.06(-3.17%)
Jul 13, 2022 1.820 1.820 1.710 1.735 3,672 -0.03(-1.98%)
Jul 12, 2022 1.730 1.772 1.720 1.770 2,539 +0.05(+2.91%)
Jul 11, 2022 1.751 1.751 1.720 1.720 1,530 -0.01(-0.58%)
Jul 08, 2022 1.670 1.730 1.660 1.730 3,689 +0.06(+3.59%)
Jul 07, 2022 1.690 1.734 1.650 1.670 12,044 +0.01(+0.60%)
Jul 06, 2022 1.700 1.720 1.660 1.660 9,495 -0.06(-3.49%)
Jul 05, 2022 1.740 1.770 1.710 1.720 11,525 -0.08(-4.44%)
Jul 01, 2022 1.745 1.839 1.745 1.800 11,260 +0.03(+1.69%)
Jun 30, 2022 1.800 1.800 1.720 1.770 6,832 -0.03(-1.67%)
Jun 29, 2022 1.750 1.800 1.720 1.800 3,128 -0.01(-0.55%)
Jun 28, 2022 1.810 1.850 1.780 1.810 5,788 +0.00(+0.00%)
Jun 27, 2022 1.800 1.890 1.790 1.810 12,184 +0.04(+2.26%)
Jun 24, 2022 1.690 1.790 1.690 1.770 11,707 +0.07(+4.12%)
Jun 23, 2022 1.650 1.720 1.650 1.700 4,482 +0.03(+1.80%)
Jun 22, 2022 1.690 1.700 1.641 1.670 3,864 -0.03(-1.76%)
Jun 21, 2022 1.650 1.750 1.650 1.700 19,343 +0.07(+4.29%)
Jun 17, 2022 1.710 1.710 1.620 1.630 14,792 +0.01(+0.62%)
Jun 16, 2022 1.630 1.670 1.620 1.620 8,284 -0.03(-1.82%)
Jun 15, 2022 1.630 1.750 1.630 1.650 16,467 -0.03(-1.79%)
Jun 14, 2022 1.710 1.770 1.660 1.680 32,636 -0.03(-1.75%)
Jun 13, 2022 1.720 1.820 1.640 1.710 37,034 -0.11(-5.98%)
Jun 10, 2022 1.820 1.870 1.810 1.819 3,572 -0.04(-1.95%)
Jun 09, 2022 1.980 1.980 1.820 1.855 9,066 -0.11(-5.84%)
Jun 08, 2022 1.840 1.970 1.791 1.970 19,811 +0.15(+8.24%)
Jun 07, 2022 1.780 1.830 1.760 1.820 24,645 +0.01(+0.55%)
Jun 06, 2022 1.800 1.825 1.750 1.810 30,377 -0.01(-0.55%)
Jun 03, 2022 1.860 1.873 1.800 1.820 11,928 -0.02(-1.09%)
Jun 02, 2022 1.850 1.850 1.820 1.840 9,294 -0.04(-2.12%)
Jun 01, 2022 1.899 1.940 1.850 1.880 10,589 +0.02(+1.07%)
May 31, 2022 1.820 1.891 1.820 1.860 6,914 +0.00(+0.00%)
May 27, 2022 1.861 1.910 1.790 1.860 27,437 +0.04(+2.20%)
May 26, 2022 1.837 1.880 1.765 1.820 17,133 +0.00(+0.01%)
May 25, 2022 1.840 1.893 1.800 1.820 20,481 -0.05(-2.68%)
May 24, 2022 1.840 1.900 1.830 1.870 25,576 -0.01(-0.80%)
May 23, 2022 1.890 1.920 1.885 1.885 7,031 -0.00(-0.26%)
May 20, 2022 1.925 1.925 1.890 1.890 7,678 +0.00(+0.00%)
May 19, 2022 1.850 1.940 1.850 1.890 32,002 -0.06(-3.08%)
May 18, 2022 2.040 2.040 1.945 1.950 4,389 -0.02(-1.02%)
May 17, 2022 2.080 2.110 1.960 1.970 29,115 -0.14(-6.64%)
May 16, 2022 2.130 2.180 2.090 2.110 20,168 +0.10(+4.98%)
May 13, 2022 1.950 2.030 1.950 2.010 31,626 +0.06(+3.08%)
May 12, 2022 1.868 1.960 1.868 1.950 32,842 +0.01(+0.42%)
May 11, 2022 2.060 2.060 1.870 1.942 52,282 -0.14(-6.51%)
May 10, 2022 2.120 2.120 2.040 2.077 10,596 -0.01(-0.62%)
May 09, 2022 2.080 2.120 2.030 2.090 42,803 -0.03(-1.26%)
May 06, 2022 2.060 2.117 2.030 2.117 5,346 +0.02(+0.79%)
May 05, 2022 2.180 2.180 2.100 2.100 6,453 -0.05(-2.32%)
May 04, 2022 2.110 2.162 2.040 2.150 50,322 +0.00(+0.00%)
May 03, 2022 2.100 2.171 2.100 2.150 4,453 +0.02(+0.94%)
May 02, 2022 2.130 2.130 2.065 2.130 22,287 +0.00(+0.00%)
Apr 29, 2022 2.150 2.232 2.090 2.130 18,742 -0.02(-0.93%)
Apr 28, 2022 2.100 2.170 2.010 2.150 20,873 +0.05(+2.38%)
Apr 27, 2022 2.040 2.120 2.040 2.100 14,482 -0.05(-2.33%)
Apr 26, 2022 1.980 2.150 1.980 2.150 38,982 +0.13(+6.44%)
Apr 25, 2022 2.120 2.140 2.010 2.020 50,969 -0.16(-7.34%)
Apr 22, 2022 2.110 2.195 2.110 2.180 13,076 +0.04(+1.87%)
Apr 21, 2022 2.200 2.200 2.140 2.140 17,042 -0.05(-2.41%)
Apr 20, 2022 2.210 2.220 2.180 2.193 4,758 +0.02(+1.06%)
Apr 19, 2022 2.190 2.250 2.150 2.170 56,317 +0.01(+0.46%)
Apr 18, 2022 2.110 2.201 2.110 2.160 15,400 +0.05(+2.37%)
Apr 14, 2022 2.100 2.160 2.100 2.110 22,643 -0.05(-2.31%)
Apr 13, 2022 2.120 2.240 2.110 2.160 30,352 +0.06(+2.86%)
Apr 12, 2022 2.120 2.200 2.100 2.100 25,170 -0.02(-0.94%)
Apr 11, 2022 2.130 2.180 2.100 2.120 15,821 -0.06(-2.75%)
Apr 08, 2022 2.210 2.275 2.180 2.180 17,832 -0.03(-1.36%)
Apr 07, 2022 2.250 2.300 2.210 2.210 15,021 -0.05(-2.21%)
Apr 06, 2022 2.280 2.345 2.240 2.260 11,579 -0.01(-0.44%)
Apr 05, 2022 2.230 2.470 2.230 2.270 18,551 -0.01(-0.44%)
Apr 04, 2022 2.270 2.331 2.210 2.280 54,242 -0.07(-2.98%)
Apr 01, 2022 2.440 2.460 2.310 2.350 15,586 -0.05(-2.08%)
Mar 31, 2022 2.460 2.460 2.370 2.400 10,642 -0.02(-0.83%)
Mar 30, 2022 2.380 2.530 2.380 2.420 37,832 -0.03(-1.22%)
Mar 29, 2022 2.150 2.480 2.150 2.450 97,853 -0.05(-2.00%)
Mar 28, 2022 2.460 2.590 2.430 2.500 157,187 +0.00(+0.00%)
Mar 25, 2022 2.490 2.530 2.430 2.500 43,817 -0.07(-2.72%)
Mar 24, 2022 2.460 2.600 2.450 2.570 62,987 +0.12(+4.90%)
Mar 23, 2022 2.530 2.619 2.420 2.450 314,705 -0.08(-3.16%)
Mar 22, 2022 2.470 2.610 2.380 2.530 257,446 -0.12(-4.71%)
Mar 21, 2022 2.320 2.900 2.300 2.655 1,853,482 +0.33(+14.44%)
Mar 18, 2022 2.310 2.350 2.280 2.320 12,058 +0.01(+0.43%)
Mar 17, 2022 2.210 2.310 2.160 2.310 47,732 +0.12(+5.48%)
Mar 16, 2022 2.140 2.220 2.110 2.190 22,627 +0.03(+1.39%)
Mar 15, 2022 2.250 2.250 2.130 2.160 26,572 -0.06(-2.70%)
Mar 14, 2022 2.210 2.300 2.135 2.220 46,218 +0.07(+3.26%)
Mar 11, 2022 2.390 2.460 2.130 2.150 60,124 -0.21(-8.90%)
Mar 10, 2022 2.400 2.490 2.300 2.360 53,041 -0.11(-4.45%)
Mar 09, 2022 2.640 2.667 2.330 2.470 263,081 -0.35(-12.41%)
Mar 08, 2022 2.140 2.850 2.080 2.820 715,884 +0.68(+31.78%)
Mar 07, 2022 2.140 2.160 2.076 2.140 21,679 +0.01(+0.47%)
Mar 04, 2022 2.230 2.235 2.091 2.130 31,318 -0.10(-4.27%)
Mar 03, 2022 2.260 2.260 2.170 2.225 49,050 -0.03(-1.55%)
Mar 02, 2022 2.250 2.337 2.204 2.260 60,365 +0.02(+0.89%)
Mar 01, 2022 2.400 2.400 2.230 2.240 96,577 +0.03(+1.36%)
Feb 28, 2022 2.280 2.310 2.160 2.210 60,387 -0.10(-4.33%)
Feb 25, 2022 2.250 2.480 2.200 2.310 223,483 +0.08(+3.59%)
Feb 24, 2022 2.000 2.394 2.000 2.230 148,870 +0.18(+8.78%)
Feb 23, 2022 2.020 2.100 2.020 2.050 12,605 +0.01(+0.49%)
Feb 22, 2022 2.010 2.078 2.010 2.040 14,035 -0.05(-2.21%)
Feb 18, 2022 2.086 0 -0.06(-2.97%)
Feb 17, 2022 2.130 2.150 2.100 2.150 20,052 -0.00(-0.20%)
Feb 16, 2022 2.140 2.154 2.050 2.154 18,324 +0.02(+1.15%)
Feb 15, 2022 2.150 2.150 2.100 2.130 30,185 +0.00(+0.00%)
Feb 14, 2022 2.182 2.195 2.050 2.130 15,260 -0.07(-3.18%)
Feb 11, 2022 2.220 2.250 2.150 2.200 50,827 -0.03(-1.35%)
Feb 10, 2022 2.230 2.240 2.160 2.230 8,989 +0.04(+1.70%)
Feb 09, 2022 2.110 2.200 2.110 2.193 12,441 +0.08(+3.92%)
Feb 08, 2022 2.120 2.120 2.071 2.110 8,149 +0.02(+0.96%)
Feb 07, 2022 2.100 2.130 2.080 2.090 19,424 +0.00(+0.00%)
Feb 04, 2022 2.150 2.180 2.074 2.090 22,578 -0.05(-2.34%)
Feb 03, 2022 2.200 2.140 2.140 42,060 -0.08(-3.60%)
Feb 02, 2022 2.300 2.300 2.215 2.220 5,650 +0.01(+0.45%)
Feb 01, 2022 2.200 2.220 2.125 2.210 29,210 +0.02(+0.91%)
Jan 31, 2022 2.090 2.250 2.060 2.190 12,156 +0.07(+3.30%)
Jan 28, 2022 2.080 2.120 1.974 2.120 19,109 +0.07(+3.41%)
Jan 27, 2022 2.120 2.120 2.000 2.050 18,570 -0.02(-0.97%)
Jan 26, 2022 2.110 2.160 2.070 2.070 22,114 +0.00(+0.00%)
Jan 25, 2022 2.010 2.090 2.010 2.070 12,194 +0.01(+0.49%)
Jan 24, 2022 2.020 2.080 1.900 2.060 64,109 -0.00(-0.24%)
Jan 21, 2022 2.190 2.190 2.040 2.065 87,762 -0.15(-6.56%)
Jan 20, 2022 2.120 2.250 2.117 2.210 12,698 +0.02(+0.91%)
Jan 19, 2022 2.200 2.210 2.120 2.190 35,546 +0.01(+0.46%)
Jan 18, 2022 2.220 2.220 2.130 2.180 22,425 -0.01(-0.46%)
Jan 14, 2022 2.190 0 -0.10(-4.37%)
Jan 13, 2022 2.330 2.370 2.254 2.290 28,599 -0.06(-2.55%)
Jan 12, 2022 2.380 2.400 2.311 2.350 12,903 -0.02(-0.84%)
Jan 11, 2022 2.170 2.390 2.170 2.370 62,893 +0.20(+9.22%)
Jan 10, 2022 2.240 2.240 2.170 2.170 40,898 -0.10(-4.41%)
Jan 07, 2022 2.220 2.270 2.180 2.270 12,225 +0.02(+0.89%)
Jan 06, 2022 2.280 2.280 2.170 2.250 52,212 +0.04(+1.81%)
Jan 05, 2022 2.240 2.300 2.180 2.210 33,388 -0.03(-1.34%)
Jan 04, 2022 2.200 2.250 2.170 2.240 18,102 +0.03(+1.36%)
Jan 03, 2022 2.240 2.240 2.153 2.210 19,637 +0.00(+0.00%)
Dec 31, 2021 2.190 2.240 2.120 2.210 79,090 +0.02(+0.91%)
Dec 30, 2021 2.150 2.245 2.120 2.190 45,999 +0.04(+1.86%)
Dec 29, 2021 2.280 2.300 2.141 2.150 64,354 -0.11(-4.87%)
Dec 28, 2021 2.250 2.301 2.230 2.260 34,879 -0.01(-0.44%)
Dec 27, 2021 2.300 2.363 2.250 2.270 42,042 -0.05(-2.16%)
Dec 23, 2021 2.420 2.420 2.280 2.320 63,415 -0.05(-2.11%)
Dec 22, 2021 2.460 2.460 2.242 2.370 76,813 +0.15(+6.76%)
Dec 21, 2021 2.140 2.265 2.140 2.220 71,264 -0.03(-1.33%)
Dec 20, 2021 2.270 2.290 2.200 2.250 38,664 -0.04(-1.75%)
Dec 17, 2021 2.300 2.379 2.200 2.290 28,598 +0.01(+0.44%)
Dec 16, 2021 2.210 2.440 2.208 2.280 20,845 +0.06(+2.70%)
Dec 15, 2021 2.260 2.370 2.210 2.220 76,684 -0.05(-2.20%)
Dec 14, 2021 2.340 2.369 2.260 2.270 24,667 -0.05(-2.16%)
Dec 13, 2021 2.390 2.430 2.290 2.320 60,086 -0.08(-3.33%)
Dec 10, 2021 2.450 2.500 2.370 2.400 20,549 -0.07(-2.83%)
Dec 09, 2021 2.440 2.490 2.410 2.470 8,224 +0.03(+1.23%)
Dec 08, 2021 2.420 2.480 2.380 2.440 40,531 -0.04(-1.61%)
Dec 07, 2021 2.350 2.540 2.340 2.480 55,634 +0.14(+5.98%)
Dec 06, 2021 2.290 2.360 2.253 2.340 28,822 +0.03(+1.30%)
Dec 03, 2021 2.360 2.383 2.150 2.310 81,082 -0.08(-3.35%)
Dec 02, 2021 2.350 2.480 2.350 2.390 31,717 +0.01(+0.42%)
Dec 01, 2021 2.500 2.542 2.350 2.380 53,819 -0.08(-3.25%)
Nov 30, 2021 2.480 2.530 2.370 2.460 127,065 -0.04(-1.60%)
Nov 29, 2021 2.600 2.659 2.490 2.500 132,059 -0.05(-1.96%)
Nov 26, 2021 2.520 2.550 2.480 2.550 40,552 -0.02(-0.78%)
Nov 24, 2021 2.620 2.628 2.530 2.570 69,442 -0.04(-1.53%)
Nov 23, 2021 2.700 2.720 2.540 2.610 76,236 -0.05(-1.88%)
Nov 22, 2021 2.770 2.770 2.580 2.660 73,436 -0.07(-2.56%)
Nov 19, 2021 2.720 2.790 2.720 2.730 29,170 +0.01(+0.37%)
Nov 18, 2021 2.810 2.800 2.700 2.720 135,048 -0.09(-3.20%)
Nov 17, 2021 2.870 2.898 2.710 2.810 142,905 +0.00(+0.00%)
Nov 16, 2021 3.030 3.030 2.750 2.810 302,398 -0.29(-9.35%)
Nov 15, 2021 3.140 3.140 3.050 3.100 68,346 +0.04(+1.31%)
Nov 12, 2021 3.110 3.122 3.030 3.060 54,409 -0.04(-1.29%)
Nov 11, 2021 3.070 3.130 3.050 3.100 56,612 +0.03(+0.98%)
Nov 10, 2021 3.140 3.050 3.070 40,175 -0.01(-0.32%)
Nov 09, 2021 3.060 3.140 3.060 3.080 21,672 +0.00(+0.00%)
Nov 08, 2021 3.100 3.144 3.070 3.080 61,995 -0.06(-1.91%)
Nov 05, 2021 3.100 3.210 3.100 3.140 23,921 +0.04(+1.29%)
Nov 04, 2021 3.190 3.200 3.090 3.100 58,953 -0.10(-3.13%)
Nov 03, 2021 3.190 3.220 3.150 3.200 22,412 +0.05(+1.59%)
Nov 02, 2021 3.150 3.210 3.112 3.150 44,370 +0.00(+0.00%)
Nov 01, 2021 3.190 3.230 3.170 3.150 34,053 -0.02(-0.63%)
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%)
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.