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 )

1.650 -0.100 (-5.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2021 3.430 3.550 3.395 3.520 92,185 +0.11(+3.23%)
Sep 29, 2021 3.550 3.590 3.330 3.410 84,200 -0.14(-3.94%)
Sep 28, 2021 3.600 3.620 3.500 3.550 116,923 -0.07(-1.93%)
Sep 27, 2021 3.460 3.650 3.400 3.620 188,177 +0.11(+3.13%)
Sep 24, 2021 3.420 3.560 3.358 3.510 193,168 +0.06(+1.74%)
Sep 23, 2021 3.400 3.490 3.320 3.450 351,461 +0.04(+1.17%)
Sep 22, 2021 3.290 3.430 3.180 3.410 782,563 -0.13(-3.67%)
Sep 21, 2021 3.380 3.797 3.180 3.540 23,249,220 +0.51(+16.83%)
Sep 20, 2021 3.050 3.100 3.020 3.030 55,186 -0.20(-6.19%)
Sep 17, 2021 3.230 3.233 3.185 3.230 31,161 -0.03(-0.92%)
Sep 16, 2021 3.220 3.330 3.120 3.260 98,103 +0.04(+1.24%)
Sep 15, 2021 3.110 3.245 3.079 3.220 64,143 +0.13(+4.21%)
Sep 14, 2021 3.070 3.160 3.070 3.090 32,718 +0.02(+0.65%)
Sep 13, 2021 3.080 3.130 3.020 3.070 86,351 -0.06(-1.92%)
Sep 10, 2021 3.230 3.250 3.110 3.130 56,739 -0.06(-1.88%)
Sep 09, 2021 3.190 3.370 3.150 3.190 140,085 +0.04(+1.27%)
Sep 08, 2021 3.240 3.280 3.150 3.150 26,113 -0.08(-2.48%)
Sep 07, 2021 3.300 3.350 3.230 3.230 31,782 -0.04(-1.22%)
Sep 03, 2021 3.310 3.340 3.250 3.270 41,270 -0.07(-2.10%)
Sep 02, 2021 3.190 3.370 3.160 3.340 114,794 +0.18(+5.70%)
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.