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 (%)
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%)
Mar 01, 2019 9.200 9.280 8.240 8.400 3,962 -0.59(-6.55%)
Feb 28, 2019 9.280 9.440 8.978 8.989 2,791 -0.53(-5.58%)
Feb 27, 2019 9.440 9.599 9.440 9.520 1,356 +0.00(+0.00%)
Feb 26, 2019 9.600 9.600 9.440 9.520 790 -0.08(-0.83%)
Feb 25, 2019 10.00 10.16 9.600 9.600 1,634 -0.08(-0.83%)
Feb 22, 2019 9.920 10.00 9.520 9.680 2,212 +0.08(+0.83%)
Feb 21, 2019 9.840 9.840 9.600 9.600 896 -0.08(-0.83%)
Feb 20, 2019 10.08 10.31 9.600 9.680 3,197 -0.32(-3.20%)
Feb 19, 2019 11.04 11.04 10.00 10.00 2,467 -1.04(-9.42%)
Feb 15, 2019 11.76 11.76 10.96 11.04 1,800 -0.32(-2.82%)
Feb 14, 2019 11.84 11.84 11.04 11.36 2,033 -0.08(-0.71%)
Feb 13, 2019 12.56 12.56 10.40 11.44 5,418 -1.36(-10.61%)
Feb 12, 2019 9.920 12.80 9.920 12.80 1,702 +3.12(+32.23%)
Feb 11, 2019 10.00 10.64 9.366 9.680 4,537 -0.20(-2.02%)
Feb 08, 2019 9.600 10.11 9.360 9.880 3,537 +0.04(+0.41%)
Feb 07, 2019 10.80 10.80 9.600 9.840 4,399 -0.96(-8.89%)
Feb 06, 2019 11.20 11.34 10.56 10.80 2,544 -0.16(-1.46%)
Feb 05, 2019 12.08 12.08 9.680 10.96 7,706 -0.96(-8.05%)
Feb 04, 2019 12.96 12.96 11.12 11.92 5,147 -0.96(-7.45%)
Feb 01, 2019 12.80 12.96 11.76 12.88 12,237 +0.40(+3.21%)
Jan 31, 2019 11.60 12.56 11.12 12.48 21,162 +1.36(+12.23%)
Jan 30, 2019 9.680 12.72 9.600 11.12 32,219 +2.08(+23.01%)
Jan 29, 2019 9.040 9.634 8.960 9.040 3,576 +0.24(+2.72%)
Jan 28, 2019 9.840 9.840 8.801 8.801 1,566 -0.72(-7.55%)
Jan 25, 2019 9.280 10.72 8.880 9.520 13,837 +0.40(+4.39%)
Jan 24, 2019 7.280 9.120 7.280 9.120 12,132 +1.78(+24.29%)
Jan 23, 2019 7.280 7.338 7.280 7.338 1,736 +0.06(+0.79%)
Jan 22, 2019 7.521 7.521 7.280 7.280 1,653 -0.16(-2.15%)
Jan 18, 2019 7.440 7.440 7.200 7.440 75 +0.24(+3.33%)
Jan 17, 2019 7.440 7.440 7.200 7.200 440 -0.22(-3.02%)
Jan 16, 2019 7.392 7.440 7.188 7.424 1,740 +0.00(+0.00%)
Jan 15, 2019 7.279 7.424 6.760 7.424 305 +0.38(+5.45%)
Jan 14, 2019 6.768 7.160 6.768 7.040 1,853 +0.28(+4.14%)
Jan 11, 2019 6.992 6.992 6.760 6.760 225 -0.20(-2.87%)
Jan 10, 2019 6.960 6.960 6.416 6.960 189 -0.22(-3.01%)
Jan 09, 2019 7.360 7.360 6.960 7.176 1,084 -0.22(-2.92%)
Jan 08, 2019 6.960 7.563 6.960 7.392 2,362 -0.41(-5.23%)
Jan 07, 2019 7.654 8.758 7.654 7.800 194 +0.20(+2.63%)
Jan 04, 2019 6.960 7.600 6.960 7.600 1,562 +0.84(+12.43%)
Jan 03, 2019 6.800 6.800 6.760 6.760 268 -0.04(-0.59%)
Jan 02, 2019 6.160 6.800 6.160 6.800 3,364 +0.80(+13.33%)
Dec 31, 2018 7.040 7.040 6.000 6.000 9,212 -0.96(-13.79%)
Dec 28, 2018 7.040 7.040 6.720 6.960 400 +0.31(+4.69%)
Dec 27, 2018 6.720 7.200 6.559 6.648 3,387 -0.87(-11.60%)
Dec 26, 2018 9.080 9.080 7.450 7.520 4,000 -1.28(-14.55%)
Dec 24, 2018 9.440 9.600 8.800 8.800 2,250 -0.80(-8.33%)
Dec 21, 2018 10.16 10.24 9.440 9.600 4,775 -0.64(-6.25%)
Dec 20, 2018 9.360 10.24 9.360 10.24 1,186 +0.94(+10.10%)
Dec 19, 2018 10.32 10.32 9.280 9.301 4,141 -0.50(-5.09%)
Dec 18, 2018 9.680 10.32 9.680 9.800 2,539 -0.52(-5.04%)
Dec 17, 2018 10.08 10.32 9.840 10.32 541 +0.48(+4.88%)
Dec 14, 2018 10.00 10.00 9.840 9.840 1,350 -0.43(-4.18%)
Dec 13, 2018 10.00 10.27 10.00 10.27 1,670 +0.09(+0.92%)
Dec 12, 2018 10.08 10.21 9.920 10.18 1,175 -0.04(-0.41%)
Dec 11, 2018 10.16 10.32 9.970 10.22 1,314 -0.18(-1.76%)
Dec 10, 2018 10.64 10.88 10.40 10.40 228 -0.24(-2.26%)
Dec 07, 2018 10.56 10.64 10.56 10.64 62 +0.08(+0.76%)
Dec 06, 2018 11.12 11.12 10.56 10.56 268 -0.06(-0.53%)
Dec 04, 2018 10.57 10.68 10.56 10.62 575 -0.10(-0.97%)
Dec 03, 2018 10.72 11.30 10.56 10.72 2,362 +0.08(+0.75%)
Nov 30, 2018 10.48 11.28 10.40 10.64 3,437 +0.20(+1.90%)
Nov 29, 2018 9.742 10.44 9.540 10.44 2,210 +0.79(+8.23%)
Nov 28, 2018 10.48 10.48 9.407 9.648 3,430 -0.51(-5.04%)
Nov 27, 2018 10.08 10.16 10.00 10.16 118 -0.08(-0.78%)
Nov 26, 2018 10.08 10.48 10.08 10.24 3,111 +0.16(+1.59%)
Nov 23, 2018 10.24 10.24 10.08 10.08 212 -0.08(-0.79%)
Nov 21, 2018 10.16 10.16 10.16 0 +0.64(+6.72%)
Nov 20, 2018 9.360 9.599 9.089 9.520 1,289 +0.06(+0.63%)
Nov 19, 2018 9.120 9.461 8.560 9.461 1,481 +0.34(+3.74%)
Nov 16, 2018 9.760 9.840 9.040 9.120 2,612 -0.48(-5.00%)
Nov 15, 2018 10.32 10.63 9.120 9.600 10,961 +0.56(+6.19%)
Nov 14, 2018 8.560 9.112 8.560 9.040 2,676 +0.40(+4.63%)
Nov 13, 2018 8.800 9.040 8.640 8.640 2,054 -0.16(-1.82%)
Nov 12, 2018 10.00 10.40 8.800 8.800 4,070 -1.68(-16.03%)
Nov 09, 2018 10.48 10.48 9.920 10.48 2,950 +0.48(+4.80%)
Nov 08, 2018 10.32 10.37 9.680 10.00 2,674 -0.16(-1.57%)
Nov 07, 2018 10.48 10.48 10.16 10.16 684 +0.00(+0.00%)
Nov 06, 2018 9.440 10.58 9.440 10.16 5,539 +1.04(+11.40%)
Nov 05, 2018 8.880 9.251 8.880 9.120 2,957 +0.32(+3.64%)
Nov 02, 2018 8.640 9.200 8.560 8.800 3,662 +0.16(+1.85%)
Nov 01, 2018 8.560 8.720 8.560 8.640 1,475 +0.16(+1.89%)
Oct 31, 2018 8.400 8.880 8.400 8.480 1,662 +0.16(+1.92%)
Oct 30, 2018 8.320 8.719 8.241 8.320 2,257 +0.16(+1.96%)
Oct 29, 2018 8.480 8.568 8.160 8.160 4,880 -1.00(-10.92%)
Oct 26, 2018 8.800 9.600 8.520 9.160 2,662 -0.12(-1.29%)
Oct 25, 2018 9.040 9.600 8.482 9.280 2,716 +0.88(+10.48%)
Oct 24, 2018 8.800 9.474 8.400 8.400 1,904 -0.72(-7.89%)
Oct 23, 2018 9.840 9.840 8.880 9.120 3,468 -0.70(-7.17%)
Oct 22, 2018 10.00 10.00 9.824 9.824 3,719 -0.10(-0.97%)
Oct 19, 2018 10.40 10.40 9.920 9.920 9,512 -0.72(-6.77%)
Oct 18, 2018 11.04 11.04 10.56 10.64 605 -0.40(-3.62%)
Oct 17, 2018 10.69 11.04 10.59 11.04 436 +0.16(+1.48%)
Oct 16, 2018 10.56 10.94 10.56 10.88 484 +0.08(+0.73%)
Oct 15, 2018 10.85 10.85 10.80 10.80 299 -0.24(-2.17%)
Oct 12, 2018 11.06 11.12 11.00 11.04 562 -0.08(-0.72%)
Oct 11, 2018 11.12 11.12 10.72 11.12 2,215 +0.24(+2.21%)
Oct 10, 2018 11.52 11.52 10.80 10.88 378 -0.72(-6.21%)
Oct 09, 2018 11.60 11.76 10.88 11.60 1,076 -0.24(-2.03%)
Oct 08, 2018 12.32 12.32 11.36 11.84 119 -0.80(-6.33%)
Oct 05, 2018 11.76 12.64 11.76 12.64 2,012 +0.72(+6.04%)
Oct 04, 2018 11.34 12.40 11.34 11.92 1,015 +0.16(+1.36%)
Oct 03, 2018 11.12 11.76 10.72 11.76 1,204 +0.32(+2.80%)
Oct 02, 2018 11.12 11.60 11.06 11.44 1,061 +0.32(+2.88%)
Oct 01, 2018 10.96 11.12 10.56 11.12 1,710 +0.00(+0.00%)
Sep 28, 2018 10.96 11.12 10.96 11.12 500 +0.32(+2.96%)
Sep 27, 2018 10.72 11.04 10.72 10.80 970 +0.08(+0.75%)
Sep 26, 2018 11.20 11.20 10.48 10.72 4,783 -0.48(-4.29%)
Sep 25, 2018 10.48 14.80 10.48 11.20 34,835 +1.12(+11.11%)
Sep 24, 2018 11.52 11.58 10.08 10.08 6,815 -1.60(-13.70%)
Sep 21, 2018 11.84 12.00 11.40 11.68 5,975 -0.16(-1.35%)
Sep 20, 2018 11.84 12.16 11.84 11.84 979 +0.00(+0.00%)
Sep 19, 2018 12.24 12.24 11.84 11.84 1,502 -0.56(-4.52%)
Sep 18, 2018 12.40 12.40 12.40 12.40 556 +0.00(+0.00%)
Sep 17, 2018 12.40 12.47 12.40 12.40 717 +0.00(+0.00%)
Sep 14, 2018 12.88 12.88 12.40 12.40 2,575 -0.72(-5.49%)
Sep 13, 2018 13.12 13.12 12.96 13.12 182 +0.00(+0.00%)
Sep 12, 2018 12.88 13.21 12.80 13.12 1,308 +0.00(+0.00%)
Sep 11, 2018 12.56 13.28 12.43 13.12 385 -0.08(-0.61%)
Sep 10, 2018 13.60 13.76 13.20 13.20 3,110 -0.40(-2.94%)
Sep 07, 2018 13.60 13.72 13.60 13.60 487 +0.00(+0.00%)
Sep 06, 2018 13.92 14.00 13.60 13.60 2,978 -0.32(-2.30%)
Sep 05, 2018 14.08 14.08 13.68 13.92 906 +0.24(+1.75%)
Sep 04, 2018 13.76 14.08 13.68 13.68 536 -0.08(-0.58%)
Aug 31, 2018 13.76 13.76 13.76 0 +0.56(+4.24%)
Aug 30, 2018 13.92 13.92 12.99 13.20 838 +0.24(+1.85%)
Aug 29, 2018 13.60 13.60 12.80 12.96 2,090 -1.04(-7.43%)
Aug 28, 2018 12.96 14.00 12.88 14.00 1,714 +1.12(+8.70%)
Aug 27, 2018 13.60 13.68 12.88 12.88 1,807 -0.72(-5.29%)
Aug 24, 2018 14.40 14.40 13.60 13.60 1,562 -0.80(-5.56%)
Aug 23, 2018 14.32 14.72 14.32 14.40 1,540 -0.32(-2.17%)
Aug 22, 2018 14.00 16.00 12.48 14.72 7,793 -2.00(-11.96%)
Aug 21, 2018 15.20 16.96 15.20 16.72 1,755 +1.76(+11.76%)
Aug 20, 2018 14.52 14.96 14.40 14.96 259 +0.64(+4.47%)
Aug 17, 2018 14.72 14.72 14.32 14.32 550 -0.17(-1.16%)
Aug 16, 2018 14.00 14.76 13.57 14.49 1,877 +0.17(+1.17%)
Aug 15, 2018 13.04 14.32 12.32 14.32 1,071 +0.64(+4.68%)
Aug 14, 2018 11.84 14.32 11.84 13.68 1,552 -0.96(-6.56%)
Aug 13, 2018 15.36 15.36 14.64 14.64 711 -0.24(-1.61%)
Aug 10, 2018 14.48 15.36 14.48 14.88 2,125 +0.24(+1.64%)
Aug 09, 2018 15.84 16.00 14.64 14.64 7,085 -1.44(-8.96%)
Aug 08, 2018 16.00 16.48 15.92 16.08 750 +0.00(+0.00%)
Aug 07, 2018 16.48 16.48 15.96 16.08 999 +0.08(+0.50%)
Aug 06, 2018 16.16 16.48 15.60 16.00 3,372 -0.48(-2.91%)
Aug 03, 2018 16.72 17.04 16.48 16.48 525 -0.72(-4.19%)
Aug 02, 2018 16.00 17.66 16.00 17.20 4,911 +1.36(+8.59%)
Aug 01, 2018 16.72 16.72 15.52 15.84 5,862 -1.04(-6.16%)
Jul 31, 2018 16.88 17.28 16.72 16.88 2,272 +0.00(+0.00%)
Jul 30, 2018 17.52 17.84 16.80 16.88 3,322 -0.24(-1.40%)
Jul 27, 2018 18.40 18.72 16.80 17.12 4,375 -0.24(-1.38%)
Jul 26, 2018 17.76 17.76 17.18 17.36 1,933 -0.64(-3.56%)
Jul 25, 2018 18.00 18.12 17.36 18.00 3,445 +0.00(+0.00%)
Jul 24, 2018 18.08 18.08 18.00 18.00 2,155 -0.08(-0.44%)
Jul 23, 2018 18.47 18.60 18.00 18.08 2,103 -0.40(-2.16%)
Jul 20, 2018 18.24 19.84 18.00 18.48 7,356 +0.48(+2.67%)
Jul 19, 2018 18.00 18.24 18.00 18.00 1,518 -0.08(-0.44%)
Jul 18, 2018 18.24 18.62 17.84 18.08 2,401 -0.16(-0.88%)
Jul 17, 2018 20.88 21.60 18.00 18.24 43,188 -0.64(-3.39%)
Jul 16, 2018 18.80 19.04 18.56 18.88 1,230 +0.08(+0.43%)
Jul 13, 2018 19.60 19.60 18.80 18.80 3,064 -0.64(-3.29%)
Jul 12, 2018 19.60 19.06 19.44 6,054 -0.16(-0.82%)
Jul 11, 2018 19.83 19.83 18.56 19.60 3,911 +0.32(+1.66%)
Jul 10, 2018 20.08 20.41 19.28 19.28 3,776 -1.04(-5.12%)
Jul 09, 2018 20.40 20.08 20.32 2,722 -0.08(-0.39%)
Jul 06, 2018 21.02 21.16 20.40 20.40 1,751 -0.32(-1.54%)
Jul 05, 2018 20.88 21.92 20.56 20.72 2,000 -0.48(-2.26%)
Jul 03, 2018 21.20 21.20 21.20 0 +1.04(+5.16%)
Jul 02, 2018 20.72 21.28 20.16 20.16 5,446 -1.04(-4.91%)
Jun 29, 2018 20.00 21.27 19.32 21.20 5,068 +1.20(+6.00%)
Jun 28, 2018 18.89 21.60 18.72 20.00 9,607 +0.64(+3.31%)
Jun 27, 2018 18.48 19.48 18.48 19.36 3,323 +0.96(+5.22%)
Jun 26, 2018 19.36 19.77 18.32 18.40 4,968 -0.88(-4.56%)
Jun 25, 2018 20.49 20.50 19.28 19.28 6,070 -1.68(-8.02%)
Jun 22, 2018 21.44 21.44 20.01 20.96 6,474 -0.24(-1.13%)
Jun 21, 2018 19.60 21.74 19.60 21.20 7,249 +1.84(+9.50%)
Jun 20, 2018 19.84 20.24 19.36 19.36 4,997 -0.88(-4.35%)
Jun 19, 2018 21.36 25.12 19.68 20.24 40,200 +1.28(+6.75%)
Jun 18, 2018 19.12 19.36 18.81 18.96 1,192 -0.40(-2.07%)
Jun 15, 2018 19.60 18.40 19.36 4,018 +0.96(+5.22%)
Jun 14, 2018 19.04 20.04 18.40 18.40 1,222 -0.72(-3.77%)
Jun 13, 2018 18.56 20.17 18.56 19.12 3,105 +0.08(+0.42%)
Jun 12, 2018 18.40 20.33 18.00 19.04 14,811 +1.36(+7.69%)
Jun 11, 2018 18.72 18.72 17.36 17.68 4,714 -0.88(-4.74%)
Jun 08, 2018 17.92 18.64 17.92 18.56 3,285 +0.64(+3.57%)
Jun 07, 2018 18.56 19.08 17.68 17.92 14,866 -1.20(-6.28%)
Jun 06, 2018 19.36 19.36 17.84 19.12 11,020 -0.24(-1.24%)
Jun 05, 2018 19.44 20.80 17.60 19.36 20,966 -1.52(-7.28%)
Jun 04, 2018 18.56 29.12 18.32 20.88 294,951 +3.04(+17.04%)
Jun 01, 2018 17.43 17.84 16.96 17.84 2,930 +0.64(+3.72%)
May 31, 2018 18.39 18.39 17.20 17.20 2,235 -0.48(-2.71%)
May 30, 2018 18.21 18.21 17.68 17.68 1,194 -0.16(-0.89%)
May 29, 2018 18.32 18.32 17.74 17.84 210 -0.16(-0.90%)
May 25, 2018 18.00 18.00 18.00 0 +0.09(+0.52%)
May 24, 2018 18.00 18.08 17.69 17.91 974 -0.13(-0.74%)
May 23, 2018 17.76 18.39 17.52 18.04 1,133 -0.44(-2.38%)
May 22, 2018 18.72 19.44 17.84 18.48 1,068 -0.24(-1.28%)
May 21, 2018 18.24 18.88 17.29 18.72 1,670 +0.40(+2.18%)
May 18, 2018 17.60 18.32 17.60 18.32 2,078 +1.04(+6.02%)
May 17, 2018 16.80 18.08 16.64 17.28 3,056 +0.76(+4.60%)
May 16, 2018 18.32 18.32 16.08 16.52 8,355 -2.12(-11.37%)
May 15, 2018 18.72 19.19 18.08 18.64 986 +0.08(+0.43%)
May 14, 2018 19.00 19.06 17.44 18.56 4,613 -0.72(-3.73%)
May 11, 2018 19.52 19.92 18.69 19.28 2,315 -0.40(-2.03%)
May 10, 2018 20.72 20.72 19.68 19.68 2,061 -0.72(-3.53%)
May 09, 2018 20.64 20.71 19.92 20.40 2,773 +0.60(+3.03%)
May 08, 2018 19.76 20.71 19.76 19.80 1,324 +0.01(+0.07%)
May 07, 2018 20.35 20.64 19.60 19.79 2,674 -0.29(-1.46%)
May 04, 2018 18.54 20.72 18.54 20.08 3,449 +1.60(+8.65%)
May 03, 2018 18.96 19.36 18.00 18.48 3,262 +0.40(+2.21%)
May 02, 2018 17.44 20.72 17.35 18.08 10,177 +0.65(+3.75%)
May 01, 2018 17.19 17.44 17.02 17.43 2,027 +0.55(+3.24%)
Apr 30, 2018 17.11 17.20 16.88 16.88 616 -0.08(-0.47%)
Apr 27, 2018 17.36 17.36 16.48 16.96 5,129 +0.08(+0.47%)
Apr 26, 2018 17.20 17.44 16.66 16.88 1,896 -0.32(-1.86%)
Apr 25, 2018 16.56 17.44 16.40 17.20 3,523 +0.72(+4.37%)
Apr 24, 2018 16.88 17.11 16.24 16.48 3,908 -0.24(-1.44%)
Apr 23, 2018 16.96 16.96 16.40 16.72 1,044 -0.08(-0.48%)
Apr 20, 2018 16.80 16.80 16.32 16.80 1,683 +0.24(+1.45%)
Apr 19, 2018 16.64 17.12 16.32 16.56 3,284 +0.00(+0.00%)
Apr 18, 2018 17.60 17.60 16.32 16.56 3,249 -0.88(-5.05%)
Apr 17, 2018 16.80 17.92 16.65 17.44 2,837 +0.96(+5.83%)
Apr 16, 2018 17.76 17.76 16.08 16.48 4,296 -1.20(-6.79%)
Apr 13, 2018 17.36 17.92 16.24 17.68 2,164 +0.48(+2.79%)
Apr 12, 2018 17.92 18.60 16.80 17.20 2,464 -0.80(-4.44%)
Apr 11, 2018 18.88 19.12 17.76 18.00 1,893 -0.64(-3.43%)
Apr 10, 2018 18.56 19.04 18.38 18.64 3,722 +0.80(+4.48%)
Apr 09, 2018 19.20 19.20 17.52 17.84 6,749 -1.36(-7.08%)
Apr 06, 2018 17.60 19.20 17.04 19.20 9,851 +1.76(+10.09%)
Apr 05, 2018 16.80 17.60 16.40 17.44 5,789 +1.12(+6.86%)
Apr 04, 2018 15.76 17.12 15.76 16.32 3,170 +0.24(+1.49%)
Apr 03, 2018 15.52 17.12 15.52 16.08 3,092 +0.08(+0.50%)
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.