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 )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 31, 2022 1.820 1.891 1.820 1.860 6,914 +0.00(+0.00%)
May 27, 2022 1.861 1.910 1.790 1.860 27,437 +0.04(+2.20%)
May 26, 2022 1.837 1.880 1.765 1.820 17,133 +0.00(+0.01%)
May 25, 2022 1.840 1.893 1.800 1.820 20,481 -0.05(-2.68%)
May 24, 2022 1.840 1.900 1.830 1.870 25,576 -0.01(-0.80%)
May 23, 2022 1.890 1.920 1.885 1.885 7,031 -0.00(-0.26%)
May 20, 2022 1.925 1.925 1.890 1.890 7,678 +0.00(+0.00%)
May 19, 2022 1.850 1.940 1.850 1.890 32,002 -0.06(-3.08%)
May 18, 2022 2.040 2.040 1.945 1.950 4,389 -0.02(-1.02%)
May 17, 2022 2.080 2.110 1.960 1.970 29,115 -0.14(-6.64%)
May 16, 2022 2.130 2.180 2.090 2.110 20,168 +0.10(+4.98%)
May 13, 2022 1.950 2.030 1.950 2.010 31,626 +0.06(+3.08%)
May 12, 2022 1.868 1.960 1.868 1.950 32,842 +0.01(+0.42%)
May 11, 2022 2.060 2.060 1.870 1.942 52,282 -0.14(-6.51%)
May 10, 2022 2.120 2.120 2.040 2.077 10,596 -0.01(-0.62%)
May 09, 2022 2.080 2.120 2.030 2.090 42,803 -0.03(-1.26%)
May 06, 2022 2.060 2.117 2.030 2.117 5,346 +0.02(+0.79%)
May 05, 2022 2.180 2.180 2.100 2.100 6,453 -0.05(-2.32%)
May 04, 2022 2.110 2.162 2.040 2.150 50,322 +0.00(+0.00%)
May 03, 2022 2.100 2.171 2.100 2.150 4,453 +0.02(+0.94%)
May 02, 2022 2.130 2.130 2.065 2.130 22,287 +0.00(+0.00%)
Apr 29, 2022 2.150 2.232 2.090 2.130 18,742 -0.02(-0.93%)
Apr 28, 2022 2.100 2.170 2.010 2.150 20,873 +0.05(+2.38%)
Apr 27, 2022 2.040 2.120 2.040 2.100 14,482 -0.05(-2.33%)
Apr 26, 2022 1.980 2.150 1.980 2.150 38,982 +0.13(+6.44%)
Apr 25, 2022 2.120 2.140 2.010 2.020 50,969 -0.16(-7.34%)
Apr 22, 2022 2.110 2.195 2.110 2.180 13,076 +0.04(+1.87%)
Apr 21, 2022 2.200 2.200 2.140 2.140 17,042 -0.05(-2.41%)
Apr 20, 2022 2.210 2.220 2.180 2.193 4,758 +0.02(+1.06%)
Apr 19, 2022 2.190 2.250 2.150 2.170 56,317 +0.01(+0.46%)
Apr 18, 2022 2.110 2.201 2.110 2.160 15,400 +0.05(+2.37%)
Apr 14, 2022 2.100 2.160 2.100 2.110 22,643 -0.05(-2.31%)
Apr 13, 2022 2.120 2.240 2.110 2.160 30,352 +0.06(+2.86%)
Apr 12, 2022 2.120 2.200 2.100 2.100 25,170 -0.02(-0.94%)
Apr 11, 2022 2.130 2.180 2.100 2.120 15,821 -0.06(-2.75%)
Apr 08, 2022 2.210 2.275 2.180 2.180 17,832 -0.03(-1.36%)
Apr 07, 2022 2.250 2.300 2.210 2.210 15,021 -0.05(-2.21%)
Apr 06, 2022 2.280 2.345 2.240 2.260 11,579 -0.01(-0.44%)
Apr 05, 2022 2.230 2.470 2.230 2.270 18,551 -0.01(-0.44%)
Apr 04, 2022 2.270 2.331 2.210 2.280 54,242 -0.07(-2.98%)
Apr 01, 2022 2.440 2.460 2.310 2.350 15,586 -0.05(-2.08%)
Mar 31, 2022 2.460 2.460 2.370 2.400 10,642 -0.02(-0.83%)
Mar 30, 2022 2.380 2.530 2.380 2.420 37,832 -0.03(-1.22%)
Mar 29, 2022 2.150 2.480 2.150 2.450 97,853 -0.05(-2.00%)
Mar 28, 2022 2.460 2.590 2.430 2.500 157,187 +0.00(+0.00%)
Mar 25, 2022 2.490 2.530 2.430 2.500 43,817 -0.07(-2.72%)
Mar 24, 2022 2.460 2.600 2.450 2.570 62,987 +0.12(+4.90%)
Mar 23, 2022 2.530 2.619 2.420 2.450 314,705 -0.08(-3.16%)
Mar 22, 2022 2.470 2.610 2.380 2.530 257,446 -0.12(-4.71%)
Mar 21, 2022 2.320 2.900 2.300 2.655 1,853,482 +0.33(+14.44%)
Mar 18, 2022 2.310 2.350 2.280 2.320 12,058 +0.01(+0.43%)
Mar 17, 2022 2.210 2.310 2.160 2.310 47,732 +0.12(+5.48%)
Mar 16, 2022 2.140 2.220 2.110 2.190 22,627 +0.03(+1.39%)
Mar 15, 2022 2.250 2.250 2.130 2.160 26,572 -0.06(-2.70%)
Mar 14, 2022 2.210 2.300 2.135 2.220 46,218 +0.07(+3.26%)
Mar 11, 2022 2.390 2.460 2.130 2.150 60,124 -0.21(-8.90%)
Mar 10, 2022 2.400 2.490 2.300 2.360 53,041 -0.11(-4.45%)
Mar 09, 2022 2.640 2.667 2.330 2.470 263,081 -0.35(-12.41%)
Mar 08, 2022 2.140 2.850 2.080 2.820 715,884 +0.68(+31.78%)
Mar 07, 2022 2.140 2.160 2.076 2.140 21,679 +0.01(+0.47%)
Mar 04, 2022 2.230 2.235 2.091 2.130 31,318 -0.10(-4.27%)
Mar 03, 2022 2.260 2.260 2.170 2.225 49,050 -0.03(-1.55%)
Mar 02, 2022 2.250 2.337 2.204 2.260 60,365 +0.02(+0.89%)
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.