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 )

1.580 +0.080 (+5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 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%)
Nov 02, 2020 3.272 3.440 3.123 3.239 392,643 -0.04(-1.08%)
Oct 30, 2020 3.360 3.429 3.200 3.274 203,750 -0.17(-4.81%)
Oct 29, 2020 3.520 3.520 3.440 3.440 135,830 -0.16(-4.44%)
Oct 28, 2020 3.520 3.680 3.280 3.600 353,104 +0.16(+4.55%)
Oct 27, 2020 3.535 3.558 3.400 3.443 191,450 -0.08(-2.36%)
Oct 26, 2020 3.598 3.656 3.491 3.526 175,404 -0.10(-2.69%)
Oct 23, 2020 3.680 3.760 3.534 3.624 168,862 -0.06(-1.52%)
Oct 22, 2020 3.600 3.760 3.520 3.680 232,606 +0.08(+2.24%)
Oct 21, 2020 3.635 3.677 3.520 3.599 196,854 -0.00(-0.02%)
Oct 20, 2020 3.696 3.759 3.480 3.600 252,702 -0.04(-1.10%)
Oct 19, 2020 3.680 3.798 3.554 3.640 305,081 -0.13(-3.44%)
Oct 16, 2020 3.760 3.840 3.680 3.770 269,500 -0.07(-1.83%)
Oct 15, 2020 3.800 3.840 3.648 3.840 311,840 -0.10(-2.62%)
Oct 14, 2020 3.816 4.104 3.760 3.943 694,680 +0.14(+3.77%)
Oct 13, 2020 3.736 3.896 3.680 3.800 371,683 -0.04(-1.04%)
Oct 12, 2020 4.160 4.160 3.760 3.840 949,110 -0.46(-10.78%)
Oct 09, 2020 4.160 4.400 4.000 4.304 1,455,337 -0.12(-2.71%)
Oct 08, 2020 5.464 5.760 4.424 4.424 15,321,313 +1.06(+31.64%)
Oct 07, 2020 3.400 3.504 3.280 3.361 138,868 -0.02(-0.57%)
Oct 06, 2020 3.408 3.510 3.380 3.380 129,946 -0.06(-1.74%)
Oct 05, 2020 3.360 3.520 3.360 3.440 96,751 -0.02(-0.46%)
Oct 02, 2020 3.360 3.560 3.341 3.456 116,250 -0.06(-1.82%)
Oct 01, 2020 3.511 3.600 3.328 3.520 116,390 +0.00(+0.07%)
Sep 30, 2020 3.436 3.580 3.400 3.518 135,433 +0.08(+2.26%)
Sep 29, 2020 3.675 3.677 3.436 3.440 114,947 -0.16(-4.44%)
Sep 28, 2020 3.520 3.680 3.440 3.600 107,946 +0.13(+3.69%)
Sep 25, 2020 3.416 3.552 3.365 3.472 126,050 +0.03(+0.93%)
Sep 24, 2020 3.520 3.600 3.280 3.440 220,171 -0.15(-4.10%)
Sep 23, 2020 3.840 3.912 3.505 3.587 243,680 -0.25(-6.58%)
Sep 22, 2020 3.891 4.000 3.794 3.840 197,219 +0.03(+0.78%)
Sep 21, 2020 3.840 4.000 3.798 3.810 153,440 +0.02(+0.44%)
Sep 18, 2020 3.920 4.040 3.794 3.794 183,800 -0.12(-3.01%)
Sep 17, 2020 3.920 4.000 3.804 3.911 88,759 -0.09(-2.22%)
Sep 16, 2020 4.080 4.080 3.840 4.000 119,911 -0.08(-1.96%)
Sep 15, 2020 3.960 4.215 3.921 4.080 141,135 +0.08(+1.90%)
Sep 14, 2020 3.776 4.143 3.760 4.004 257,027 +0.26(+7.08%)
Sep 11, 2020 3.840 3.920 3.600 3.739 203,075 -0.18(-4.61%)
Sep 10, 2020 3.840 4.000 3.760 3.920 125,169 -0.02(-0.55%)
Sep 09, 2020 4.064 4.064 3.840 3.942 181,653 -0.19(-4.70%)
Sep 08, 2020 3.727 4.240 3.640 4.136 301,211 +0.22(+5.51%)
Sep 04, 2020 3.840 3.999 3.360 3.920 383,087 +0.00(+0.06%)
Sep 03, 2020 4.070 4.079 3.766 3.918 310,622 -0.16(-3.98%)
Sep 02, 2020 4.320 4.320 3.840 4.080 657,697 -0.32(-7.27%)
Sep 01, 2020 4.640 4.640 4.320 4.400 444,707 -0.20(-4.35%)
Aug 31, 2020 4.766 4.800 4.571 4.600 371,759 -0.27(-5.52%)
Aug 28, 2020 4.655 4.920 4.576 4.869 295,362 +0.18(+3.86%)
Aug 27, 2020 4.720 4.880 4.585 4.688 434,368 -0.24(-4.96%)
Aug 26, 2020 5.254 5.280 4.668 4.933 801,140 -0.28(-5.39%)
Aug 25, 2020 4.720 5.274 4.480 5.214 1,343,989 +0.16(+3.12%)
Aug 24, 2020 5.330 5.360 4.880 5.056 911,640 -0.31(-5.70%)
Aug 21, 2020 5.760 5.760 5.250 5.362 1,258,837 -0.42(-7.30%)
Aug 20, 2020 5.720 5.839 5.688 5.784 691,735 -0.08(-1.40%)
Aug 19, 2020 5.873 5.920 5.700 5.866 731,536 +0.11(+1.85%)
Aug 18, 2020 5.840 6.000 5.680 5.760 744,790 -0.19(-3.23%)
Aug 17, 2020 6.018 6.056 5.840 5.952 890,501 +0.07(+1.22%)
Aug 14, 2020 5.918 6.400 5.680 5.880 1,602,412 -0.01(-0.14%)
Aug 13, 2020 6.160 6.240 5.570 5.888 1,257,345 -0.43(-6.84%)
Aug 12, 2020 6.160 6.480 6.000 6.320 929,427 -0.22(-3.42%)
Aug 11, 2020 7.154 7.200 6.040 6.544 2,729,512 -0.10(-1.45%)
Aug 10, 2020 6.000 6.880 6.000 6.640 2,129,017 +0.67(+11.26%)
Aug 07, 2020 5.920 6.000 5.840 5.968 817,725 +0.16(+2.70%)
Aug 06, 2020 5.859 5.866 5.693 5.811 527,702 -0.11(-1.84%)
Aug 05, 2020 5.920 6.000 5.680 5.920 1,197,507 +0.24(+4.23%)
Aug 04, 2020 5.600 5.680 5.520 5.680 523,798 +0.03(+0.45%)
Aug 03, 2020 5.650 5.672 5.463 5.654 626,557 +0.06(+1.09%)
Jul 31, 2020 5.654 5.672 5.368 5.594 687,425 -0.03(-0.58%)
Jul 30, 2020 5.600 5.714 5.456 5.626 943,989 +0.03(+0.47%)
Jul 29, 2020 5.600 5.680 5.360 5.600 1,276,902 -0.16(-2.78%)
Jul 28, 2020 6.080 6.160 5.600 5.760 1,661,083 -0.32(-5.26%)
Jul 27, 2020 5.689 6.308 5.440 6.080 4,567,019 +0.77(+14.58%)
Jul 24, 2020 5.280 5.321 5.040 5.306 867,662 +0.07(+1.41%)
Jul 23, 2020 5.680 5.680 4.960 5.233 1,772,265 -0.21(-3.81%)
Jul 22, 2020 5.178 5.800 5.120 5.440 2,947,979 +0.48(+9.68%)
Jul 21, 2020 4.927 5.079 4.808 4.960 4,492,954 -1.98(-28.57%)
Jul 20, 2020 8.600 8.720 6.720 6.944 767,547 -1.22(-14.90%)
Jul 17, 2020 8.080 9.280 8.000 8.160 1,054,525 -1.44(-15.00%)
Jul 16, 2020 7.440 13.68 7.280 9.600 15,140,642 +3.22(+50.38%)
Jul 15, 2020 6.115 6.398 6.084 6.384 27,213 +0.15(+2.44%)
Jul 14, 2020 6.400 6.400 5.840 6.232 107,733 -0.00(-0.08%)
Jul 13, 2020 6.320 6.640 6.120 6.237 85,524 +0.00(+0.03%)
Jul 10, 2020 6.104 6.390 6.104 6.235 50,737 -0.08(-1.34%)
Jul 09, 2020 6.160 6.560 6.160 6.320 54,111 +0.00(+0.00%)
Jul 08, 2020 6.160 6.480 6.080 6.320 33,357 +0.08(+1.28%)
Jul 07, 2020 6.160 6.308 6.001 6.240 39,256 +0.14(+2.25%)
Jul 06, 2020 6.000 6.240 6.000 6.102 81,440 -0.06(-1.00%)
Jul 02, 2020 6.400 7.800 5.600 6.164 360,525 -0.48(-7.17%)
Jul 01, 2020 8.160 8.320 6.320 6.640 771,042 -0.48(-6.74%)
Jun 30, 2020 5.680 7.280 5.600 7.120 385,171 +1.26(+21.42%)
Jun 29, 2020 6.080 6.254 5.760 5.864 39,213 +0.01(+0.11%)
Jun 26, 2020 6.280 6.280 5.768 5.858 30,725 -0.30(-4.91%)
Jun 25, 2020 6.160 6.400 6.000 6.160 21,901 +0.00(+0.00%)
Jun 24, 2020 6.320 6.400 5.760 6.160 48,316 -0.08(-1.28%)
Jun 23, 2020 6.880 6.880 6.080 6.240 107,442 -0.20(-3.08%)
Jun 22, 2020 6.400 6.600 6.240 6.438 52,675 -0.04(-0.65%)
Jun 19, 2020 6.640 6.800 6.440 6.481 40,537 -0.24(-3.56%)
Jun 18, 2020 6.800 6.800 6.400 6.720 49,182 +0.00(+0.00%)
Jun 17, 2020 6.800 7.462 6.566 6.720 56,186 -0.16(-2.33%)
Jun 16, 2020 6.720 7.120 6.720 6.880 86,296 +0.32(+4.88%)
Jun 15, 2020 6.480 6.800 6.400 6.560 82,643 -0.12(-1.73%)
Jun 12, 2020 7.200 7.600 6.480 6.675 130,712 +0.12(+1.76%)
Jun 11, 2020 6.800 7.120 6.240 6.560 175,480 -0.79(-10.80%)
Jun 10, 2020 8.080 9.520 7.040 7.354 776,201 -0.09(-1.15%)
Jun 09, 2020 7.920 7.920 6.880 7.440 161,282 -0.16(-2.11%)
Jun 08, 2020 7.200 7.920 7.040 7.600 237,641 +0.74(+10.85%)
Jun 05, 2020 6.960 7.280 6.270 6.856 188,637 +0.14(+2.02%)
Jun 04, 2020 6.160 6.992 5.926 6.720 207,082 +0.56(+9.09%)
Jun 03, 2020 5.920 6.240 5.840 6.160 59,477 +0.25(+4.19%)
Jun 02, 2020 6.000 6.160 5.776 5.912 28,313 -0.17(-2.76%)
Jun 01, 2020 6.000 6.080 5.840 6.080 43,934 +0.11(+1.82%)
May 29, 2020 5.920 6.560 5.720 5.971 81,525 +0.01(+0.15%)
May 28, 2020 6.130 6.240 5.761 5.962 60,126 -0.20(-3.21%)
May 27, 2020 6.240 6.320 5.920 6.160 68,384 +0.00(+0.00%)
May 26, 2020 6.080 6.240 5.840 6.160 83,312 +0.32(+5.48%)
May 22, 2020 5.883 6.000 5.726 5.840 59,362 +0.03(+0.47%)
May 21, 2020 5.805 5.912 5.598 5.813 64,301 +0.01(+0.14%)
May 20, 2020 5.920 5.952 5.445 5.805 71,568 -0.12(-1.95%)
May 19, 2020 5.440 6.160 5.280 5.920 211,761 +0.32(+5.71%)
May 18, 2020 5.600 5.920 5.120 5.600 116,820 -0.15(-2.64%)
May 15, 2020 5.840 6.451 5.440 5.752 256,412 -1.61(-21.85%)
May 14, 2020 6.960 7.680 6.960 7.360 50,277 +0.08(+1.10%)
May 13, 2020 7.840 7.920 6.080 7.280 67,612 -0.64(-8.08%)
May 12, 2020 7.840 8.320 7.440 7.920 69,308 +0.16(+2.06%)
May 11, 2020 7.520 7.920 7.280 7.760 58,164 +0.17(+2.28%)
May 08, 2020 8.080 8.080 6.504 7.587 88,550 -0.33(-4.20%)
May 07, 2020 8.400 8.560 7.600 7.920 86,108 -0.32(-3.88%)
May 06, 2020 8.240 8.480 8.080 8.240 37,665 +0.00(+0.00%)
May 05, 2020 9.040 9.040 8.080 8.240 101,161 -0.56(-6.36%)
May 04, 2020 9.040 9.120 8.480 8.800 69,130 +0.08(+0.92%)
May 01, 2020 9.360 9.360 7.902 8.720 132,037 -0.64(-6.84%)
Apr 30, 2020 8.000 9.840 7.600 9.360 378,514 +1.44(+18.18%)
Apr 29, 2020 7.520 7.920 7.200 7.920 247,240 +0.56(+7.61%)
Apr 28, 2020 7.440 7.680 6.800 7.360 145,161 +0.00(+0.00%)
Apr 27, 2020 6.800 8.320 6.560 7.360 590,768 +1.12(+17.98%)
Apr 24, 2020 5.522 6.320 5.444 6.238 363,725 +0.72(+13.01%)
Apr 23, 2020 5.680 5.680 5.440 5.520 47,317 +0.00(+0.00%)
Apr 22, 2020 5.600 5.840 5.360 5.520 64,423 +0.00(+0.00%)
Apr 21, 2020 5.520 5.600 5.360 5.520 60,029 -0.08(-1.43%)
Apr 20, 2020 5.760 5.840 5.440 5.600 88,347 -0.20(-3.46%)
Apr 17, 2020 6.240 6.296 5.635 5.801 98,062 -0.12(-2.01%)
Apr 16, 2020 5.680 7.920 5.360 5.920 664,744 +0.32(+5.71%)
Apr 15, 2020 5.920 6.000 5.360 5.600 40,163 -0.24(-4.11%)
Apr 14, 2020 6.160 6.240 5.680 5.840 71,222 -0.32(-5.19%)
Apr 13, 2020 5.840 6.400 5.600 6.160 51,153 +0.45(+7.90%)
Apr 09, 2020 6.240 6.280 5.284 5.709 104,562 -0.29(-4.85%)
Apr 08, 2020 5.840 6.240 5.600 6.000 68,436 +0.08(+1.35%)
Apr 07, 2020 6.320 6.400 5.600 5.920 115,514 +0.16(+2.78%)
Apr 06, 2020 5.680 6.080 5.440 5.760 86,787 +0.24(+4.33%)
Apr 03, 2020 5.760 6.216 5.280 5.521 87,062 -0.32(-5.47%)
Apr 02, 2020 6.960 7.040 5.600 5.840 102,519 -0.72(-10.98%)
Apr 01, 2020 8.160 8.320 6.400 6.560 215,565 -0.84(-11.35%)
Mar 31, 2020 6.560 9.600 6.560 7.400 460,543 +0.97(+15.05%)
Mar 30, 2020 7.920 7.920 6.408 6.432 430,688 -1.97(-23.43%)
Mar 27, 2020 16.80 20.64 8.080 8.400 6,663,562 +4.08(+94.44%)
Mar 26, 2020 4.320 4.640 4.080 4.320 20,198 +0.08(+1.89%)
Mar 25, 2020 4.400 4.720 4.000 4.240 36,837 -0.20(-4.50%)
Mar 24, 2020 3.992 5.360 3.600 4.440 54,104 +0.68(+18.09%)
Mar 23, 2020 4.080 4.400 3.600 3.760 38,500 -0.36(-8.68%)
Mar 20, 2020 4.800 4.800 3.840 4.118 42,262 -0.20(-4.69%)
Mar 19, 2020 5.840 6.080 4.000 4.320 55,094 -1.28(-22.86%)
Mar 18, 2020 3.200 6.720 3.120 5.600 204,255 +2.40(+74.91%)
Mar 17, 2020 3.200 3.840 2.800 3.202 30,870 -0.33(-9.46%)
Mar 16, 2020 3.840 4.720 2.800 3.536 72,928 -1.26(-26.33%)
Mar 13, 2020 6.080 6.400 4.800 4.800 93,787 -1.28(-21.05%)
Mar 12, 2020 8.640 9.040 6.000 6.080 261,856 -3.36(-35.59%)
Mar 11, 2020 10.72 18.40 9.040 9.440 4,218,093 +5.52(+140.77%)
Mar 10, 2020 3.832 4.150 3.832 3.921 1,943 +0.08(+2.10%)
Mar 09, 2020 3.680 3.840 3.366 3.840 4,718 -0.33(-7.92%)
Mar 06, 2020 4.438 4.438 4.170 4.170 1,275 -0.07(-1.64%)
Mar 05, 2020 4.560 4.560 4.180 4.240 5,183 -0.53(-11.04%)
Mar 04, 2020 4.670 4.788 4.560 4.766 231 -0.07(-1.49%)
Mar 03, 2020 4.640 4.838 4.480 4.838 1,353 +0.36(+8.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.