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 29, 2023 0.5054 0.5400 0.5054 0.5399 2,033 +0.01(+1.48%)
Sep 28, 2023 0.5450 0.5461 0.4800 0.5320 9,663 -0.01(-2.58%)
Sep 27, 2023 0.5350 0.5500 0.5200 0.5461 4,430 +0.03(+5.02%)
Sep 26, 2023 0.5000 0.5200 0.5000 0.5200 7,097 +0.01(+1.52%)
Sep 25, 2023 0.5300 0.5300 0.5000 0.5122 14,992 -0.01(-1.50%)
Sep 22, 2023 0.4700 0.5299 0.4700 0.5200 14,432 +0.04(+8.33%)
Sep 21, 2023 0.4975 0.5875 0.4800 0.4800 51,201 -0.02(-3.05%)
Sep 20, 2023 0.4900 0.5367 0.4704 0.4951 9,649 -0.01(-2.13%)
Sep 19, 2023 0.5190 0.5500 0.4770 0.5059 23,704 -0.01(-2.39%)
Sep 18, 2023 0.5349 0.5599 0.5000 0.5183 15,328 -0.00(-0.52%)
Sep 15, 2023 0.5000 0.5600 0.5000 0.5210 44,825 +0.02(+3.17%)
Sep 14, 2023 0.5093 0.5347 0.5000 0.5050 17,590 -0.01(-1.54%)
Sep 13, 2023 0.5350 0.5600 0.5129 0.5129 14,872 -0.02(-3.23%)
Sep 12, 2023 0.5193 0.5499 0.5100 0.5300 9,405 +0.00(+0.00%)
Sep 11, 2023 0.5870 0.5999 0.5100 0.5300 26,813 -0.02(-3.62%)
Sep 08, 2023 0.5500 0.5500 0.5093 0.5499 14,190 -0.00(-0.02%)
Sep 07, 2023 0.5250 0.5700 0.5021 0.5500 15,395 +0.00(+0.51%)
Sep 06, 2023 0.6099 0.6099 0.5100 0.5472 3,450 +0.00(+0.59%)
Sep 05, 2023 0.5400 0.5680 0.5279 0.5440 13,413 -0.02(-2.68%)
Sep 01, 2023 0.5400 0.6190 0.5114 0.5590 26,254 +0.05(+9.61%)
Aug 31, 2023 0.5490 0.6699 0.5100 0.5100 26,546 -0.03(-4.87%)
Aug 30, 2023 0.5475 0.5475 0.5361 0.5361 1,884 +0.00(+0.21%)
Aug 29, 2023 0.5600 0.5600 0.4849 0.5350 40,360 -0.03(-4.46%)
Aug 28, 2023 0.5916 0.5916 0.5599 0.5600 3,850 -0.02(-3.45%)
Aug 25, 2023 0.5890 0.5890 0.5506 0.5800 6,485 +0.00(+0.00%)
Aug 24, 2023 0.6300 0.6300 0.5600 0.5800 7,067 -0.04(-7.19%)
Aug 23, 2023 0.6087 0.6300 0.6000 0.6249 8,076 +0.02(+3.70%)
Aug 22, 2023 0.5942 0.6239 0.5930 0.6026 7,952 -0.04(-5.70%)
Aug 21, 2023 0.6152 0.6900 0.5500 0.6390 45,098 +0.01(+1.43%)
Aug 18, 2023 0.6300 0.6600 0.6000 0.6300 13,881 -0.00(-0.16%)
Aug 17, 2023 0.5909 0.6311 0.5402 0.6310 13,719 +0.04(+6.01%)
Aug 16, 2023 0.6200 0.6200 0.5810 0.5952 2,567 -0.03(-4.86%)
Aug 15, 2023 0.6406 0.6406 0.4631 0.6256 214,409 -0.01(-2.25%)
Aug 14, 2023 0.6910 0.7022 0.6229 0.6400 20,220 -0.05(-7.91%)
Aug 11, 2023 0.7350 0.7350 0.6801 0.6950 18,455 +0.01(+2.21%)
Aug 10, 2023 0.6600 0.7000 0.6500 0.6800 7,576 +0.02(+3.01%)
Aug 09, 2023 0.6800 0.6800 0.6500 0.6601 10,773 -0.04(-5.69%)
Aug 08, 2023 0.6330 0.7300 0.6330 0.6999 49,937 +0.07(+10.57%)
Aug 07, 2023 0.6600 0.6700 0.6127 0.6330 22,576 -0.02(-3.40%)
Aug 04, 2023 0.6519 0.6800 0.6451 0.6553 6,468 +0.01(+1.58%)
Aug 03, 2023 0.6960 0.7250 0.6410 0.6451 31,372 -0.05(-7.31%)
Aug 02, 2023 0.7150 0.7150 0.6800 0.6960 7,127 +0.01(+0.87%)
Aug 01, 2023 0.6906 0.7400 0.6830 0.6900 8,589 -0.01(-1.57%)
Jul 31, 2023 0.7000 0.7400 0.6810 0.7010 37,017 +0.00(+0.13%)
Jul 28, 2023 0.7100 0.7289 0.6959 0.7001 16,880 +0.01(+0.82%)
Jul 27, 2023 0.6912 0.7600 0.6912 0.6944 61,556 -0.06(-7.41%)
Jul 26, 2023 0.6800 0.7800 0.6800 0.7500 353,768 +0.06(+8.23%)
Jul 25, 2023 0.7300 0.7400 0.6930 0.6930 16,247 -0.00(-0.62%)
Jul 24, 2023 0.7100 0.7466 0.6973 0.6973 11,882 -0.04(-5.77%)
Jul 21, 2023 0.7300 0.7800 0.7100 0.7400 12,546 -0.01(-1.46%)
Jul 20, 2023 0.7610 0.7610 0.7077 0.7510 26,689 -0.02(-2.97%)
Jul 19, 2023 0.7800 0.7800 0.7070 0.7740 19,911 +0.02(+3.20%)
Jul 18, 2023 0.7700 0.7770 0.7200 0.7500 11,721 -0.02(-2.60%)
Jul 17, 2023 0.7999 0.8000 0.7440 0.7700 3,324 -0.01(-1.28%)
Jul 14, 2023 0.7251 0.7988 0.7251 0.7800 11,163 +0.01(+0.66%)
Jul 13, 2023 0.7490 0.7749 0.6876 0.7749 6,403 +0.00(+0.00%)
Jul 12, 2023 0.7510 0.7800 0.7100 0.7749 33,107 -0.00(-0.27%)
Jul 11, 2023 0.7400 0.7800 0.7400 0.7770 7,945 +0.04(+5.38%)
Jul 10, 2023 0.7800 0.7800 0.7258 0.7373 23,050 -0.03(-4.18%)
Jul 07, 2023 0.7300 0.7800 0.7300 0.7695 14,576 +0.04(+5.41%)
Jul 06, 2023 0.7600 0.7600 0.7001 0.7300 1,786 -0.03(-3.95%)
Jul 05, 2023 0.7600 0.7600 0.7020 0.7600 9,032 +0.00(+0.24%)
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.