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 )

1.900 +0.180 (+10.47%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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

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