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 (%)
Sep 30, 2019 5.520 6.000 4.880 4.960 1,083 +0.00(+0.00%)
Sep 27, 2019 5.200 5.760 4.960 4.960 887 +0.08(+1.64%)
Sep 26, 2019 5.120 5.440 4.880 4.880 3,457 -0.18(-3.51%)
Sep 25, 2019 5.120 5.600 4.856 5.058 3,854 +0.42(+9.00%)
Sep 24, 2019 5.120 5.120 4.640 4.640 528 -0.48(-9.38%)
Sep 23, 2019 5.120 5.120 4.642 5.120 1,523 +0.00(+0.00%)
Sep 20, 2019 4.960 5.120 4.800 5.120 625 +0.16(+3.23%)
Sep 19, 2019 5.520 5.520 4.960 4.960 150 -0.16(-3.13%)
Sep 18, 2019 4.800 5.360 4.400 5.120 3,381 +0.24(+4.92%)
Sep 17, 2019 4.960 5.360 4.880 4.880 465 -0.24(-4.76%)
Sep 16, 2019 5.120 5.440 4.880 5.124 3,600 +0.16(+3.31%)
Sep 13, 2019 5.576 5.576 4.960 4.960 1,350 -0.40(-7.46%)
Sep 12, 2019 4.960 5.360 4.960 5.360 122 +0.00(+0.00%)
Sep 11, 2019 5.440 5.600 4.960 5.360 1,515 -0.08(-1.47%)
Sep 10, 2019 4.937 5.600 4.937 5.440 1,606 +0.48(+9.68%)
Sep 09, 2019 5.520 5.520 4.960 4.960 1,283 -0.40(-7.46%)
Sep 06, 2019 5.516 5.572 5.333 5.360 375 +0.12(+2.29%)
Sep 05, 2019 5.600 5.600 4.897 5.240 11,339 -0.36(-6.43%)
Sep 04, 2019 5.600 5.600 5.600 5.600 1,000 +0.00(+0.00%)
Sep 03, 2019 6.080 6.400 5.600 5.600 855 -0.19(-3.23%)
Aug 30, 2019 5.696 6.256 5.696 5.787 425 -0.21(-3.55%)
Aug 29, 2019 5.920 6.000 5.874 6.000 743 +0.00(+0.00%)
Aug 28, 2019 6.240 6.400 6.000 6.000 1,182 -0.79(-11.60%)
Aug 27, 2019 6.320 6.800 6.320 6.787 1,261 +0.47(+7.39%)
Aug 26, 2019 6.800 6.800 6.320 6.320 187 -0.35(-5.30%)
Aug 23, 2019 6.640 6.674 6.320 6.674 425 +0.35(+5.59%)
Aug 22, 2019 6.400 6.640 6.320 6.320 1,147 -0.08(-1.25%)
Aug 21, 2019 6.560 6.560 6.160 6.400 426 -0.16(-2.44%)
Aug 20, 2019 6.560 6.560 6.320 6.560 601 +0.00(+0.00%)
Aug 19, 2019 6.800 6.800 6.560 6.560 679 -0.16(-2.38%)
Aug 16, 2019 7.325 7.359 6.640 6.720 962 -0.48(-6.67%)
Aug 15, 2019 7.760 7.760 7.200 7.200 944 +0.12(+1.69%)
Aug 14, 2019 7.080 7.080 7.080 7.080 64 +0.00(+0.07%)
Aug 13, 2019 7.040 7.440 7.040 7.075 1,326 -0.36(-4.90%)
Aug 12, 2019 7.746 7.807 7.440 7.440 524 +0.00(+0.00%)
Aug 09, 2019 8.400 8.800 6.400 7.440 11,912 -1.60(-17.70%)
Aug 08, 2019 9.040 9.680 9.040 9.040 241 -0.48(-5.04%)
Aug 07, 2019 9.680 9.692 9.520 9.520 518 -0.13(-1.33%)
Aug 06, 2019 9.979 9.979 9.648 9.648 268 -0.06(-0.66%)
Aug 05, 2019 9.760 9.799 9.600 9.712 668 -0.05(-0.49%)
Aug 02, 2019 9.760 9.760 9.760 9.760 62 -0.48(-4.69%)
Aug 01, 2019 9.920 10.24 9.824 10.24 168 -0.08(-0.78%)
Jul 31, 2019 10.24 10.32 9.681 10.32 1,640 +0.00(+0.00%)
Jul 30, 2019 9.729 10.32 9.729 10.32 523 +0.62(+6.44%)
Jul 29, 2019 10.32 10.32 9.680 9.695 1,113 +0.02(+0.16%)
Jul 26, 2019 9.760 10.24 9.680 9.680 1,150 +0.00(+0.00%)
Jul 25, 2019 9.715 9.955 9.680 9.680 576 -0.24(-2.42%)
Jul 24, 2019 9.680 9.957 9.680 9.920 644 -0.04(-0.35%)
Jul 23, 2019 9.872 10.18 9.680 9.955 1,420 -0.04(-0.45%)
Jul 22, 2019 9.680 10.40 9.680 10.00 1,261 +0.32(+3.31%)
Jul 19, 2019 9.680 9.729 9.680 9.680 787 -0.24(-2.42%)
Jul 18, 2019 10.00 10.15 9.920 9.920 188 -0.13(-1.30%)
Jul 17, 2019 10.00 10.05 10.00 10.05 183 -0.23(-2.23%)
Jul 16, 2019 10.20 10.28 9.940 10.28 321 +0.36(+3.62%)
Jul 15, 2019 10.43 10.43 9.840 9.920 329 +0.16(+1.64%)
Jul 12, 2019 10.16 10.16 9.680 9.760 837 -0.16(-1.61%)
Jul 11, 2019 9.840 10.48 9.809 9.920 746 +0.00(+0.00%)
Jul 10, 2019 10.32 10.32 9.920 9.920 103 -0.16(-1.59%)
Jul 09, 2019 10.24 10.24 10.08 10.08 223 -0.32(-3.08%)
Jul 08, 2019 10.40 10.40 10.08 10.40 504 +0.23(+2.24%)
Jul 05, 2019 10.16 10.40 10.16 10.17 825 +0.01(+0.12%)
Jul 03, 2019 10.16 10.16 10.16 10.16 212 +0.27(+2.73%)
Jul 02, 2019 9.840 10.16 9.840 9.890 864 -0.04(-0.39%)
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.