Sign In \| Register \| About Corte Madera \| Contact Us
Corte Madera, CA September 01, 2020 10:27am 7-Day Forecast \| Traffic

- American
- American
- Bakery
- Asian
- Brew Pubs
- Bakery/Breakfast
- California Cuisine
- Coffee Houses
- Chinese
- Eating Places
- Fast Food
- Coffee Houses
- Delicatessens
- German
- Fast Food
- Greek
- Hawaiian
- Dessert, Ice Cream and Frozen Yogurt
- Italian
- Dog Friendly
- Italian/Pizza
- Jewish
- Latin American
- Lebanese
- Mediterranean
- Pizza
- Seafood
- Soul Food
- Sports Bars
- Steaks, Chops
- Thai
- Wine
- Apartments
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Bio-Key Intl Inc (NQ: BKYI )

1.944 +0.038 (+2.02%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.

Search Hotels in Corte Madera

Find A Business

or Browse Listings

Bio-Key Intl Inc (NQ: BKYI )

Historical Prices