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 )

1.500 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 25, 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 (%)
Apr 30, 2021 3.450 3.552 3.420 3.450 69,000 -0.06(-1.71%)
Apr 29, 2021 3.560 3.560 3.450 3.510 38,278 -0.05(-1.40%)
Apr 28, 2021 3.400 3.600 3.380 3.560 91,674 +0.13(+3.79%)
Apr 27, 2021 3.550 3.570 3.370 3.430 89,845 -0.16(-4.46%)
Apr 26, 2021 3.350 3.590 3.330 3.590 168,218 +0.25(+7.49%)
Apr 23, 2021 3.230 3.340 3.200 3.340 81,500 +0.10(+3.09%)
Apr 22, 2021 3.240 3.310 3.180 3.240 76,630 -0.03(-0.92%)
Apr 21, 2021 3.060 3.270 3.020 3.270 77,905 +0.18(+5.83%)
Apr 20, 2021 3.160 3.220 2.990 3.090 345,497 -0.05(-1.59%)
Apr 19, 2021 3.320 3.340 3.060 3.140 164,975 -0.17(-5.14%)
Apr 16, 2021 3.250 3.350 3.240 3.310 125,100 +0.06(+1.85%)
Apr 15, 2021 3.430 3.430 3.250 3.250 209,166 -0.14(-4.13%)
Apr 14, 2021 3.500 3.540 3.330 3.390 247,786 -0.11(-3.14%)
Apr 13, 2021 3.570 3.570 3.500 3.500 132,615 -0.08(-2.23%)
Apr 12, 2021 3.590 3.830 3.450 3.580 785,635 +0.05(+1.42%)
Apr 09, 2021 3.700 3.700 3.530 3.530 58,200 -0.13(-3.55%)
Apr 08, 2021 3.580 3.690 3.550 3.660 200,126 +0.09(+2.52%)
Apr 07, 2021 3.600 3.630 3.520 3.570 87,246 +0.05(+1.42%)
Apr 06, 2021 3.620 3.640 3.520 3.520 115,266 -0.09(-2.49%)
Apr 05, 2021 3.640 3.840 3.570 3.610 490,156 -0.01(-0.28%)
Apr 01, 2021 3.490 3.630 3.461 3.620 157,900 +0.13(+3.72%)
Mar 31, 2021 3.400 3.580 3.340 3.490 350,849 +0.09(+2.65%)
Mar 30, 2021 3.430 3.430 3.250 3.400 228,231 -0.03(-0.87%)
Mar 29, 2021 3.530 3.530 3.310 3.430 279,290 -0.10(-2.83%)
Mar 26, 2021 3.690 3.690 3.345 3.530 423,700 -0.02(-0.56%)
Mar 25, 2021 3.520 3.630 3.260 3.550 1,352,893 +0.12(+3.50%)
Mar 24, 2021 3.630 3.650 3.410 3.430 451,668 -0.26(-7.05%)
Mar 23, 2021 3.930 4.110 3.610 3.690 561,127 -0.15(-3.91%)
Mar 22, 2021 3.900 3.960 3.770 3.840 408,229 +0.02(+0.52%)
Mar 19, 2021 4.100 4.190 3.790 3.820 783,000 -0.40(-9.48%)
Mar 18, 2021 3.830 4.480 3.620 4.220 2,961,785 +0.54(+14.67%)
Mar 17, 2021 3.500 3.850 3.460 3.680 743,833 +0.16(+4.55%)
Mar 16, 2021 3.700 3.770 3.510 3.520 126,129 -0.15(-4.09%)
Mar 15, 2021 3.610 3.770 3.610 3.670 105,737 +0.08(+2.23%)
Mar 12, 2021 3.650 3.740 3.570 3.590 149,400 -0.11(-2.97%)
Mar 11, 2021 3.600 3.720 3.560 3.700 314,262 +0.22(+6.32%)
Mar 10, 2021 3.730 3.740 3.450 3.480 220,981 -0.13(-3.60%)
Mar 09, 2021 3.550 3.670 3.510 3.610 295,894 +0.20(+5.87%)
Mar 08, 2021 3.580 3.648 3.390 3.410 96,133 -0.11(-3.12%)
Mar 05, 2021 3.660 3.660 3.260 3.520 314,200 -0.12(-3.30%)
Mar 04, 2021 3.940 3.980 3.470 3.640 398,102 -0.35(-8.77%)
Mar 03, 2021 4.090 4.090 3.890 3.990 376,638 -0.08(-1.97%)
Mar 02, 2021 4.230 4.300 3.975 4.070 334,823 -0.13(-3.10%)
Mar 01, 2021 4.080 4.240 4.040 4.200 270,408 +0.12(+2.94%)
Feb 26, 2021 4.246 4.246 3.840 4.080 372,300 +0.00(+0.00%)
Feb 25, 2021 4.350 4.360 4.070 4.080 235,237 -0.27(-6.21%)
Feb 24, 2021 4.320 4.510 4.310 4.350 373,703 +0.07(+1.64%)
Feb 23, 2021 4.390 4.420 4.070 4.280 338,865 -0.30(-6.55%)
Feb 22, 2021 4.780 4.950 4.490 4.580 337,900 -0.27(-5.57%)
Feb 19, 2021 4.890 5.050 4.810 4.850 291,600 -0.05(-1.02%)
Feb 18, 2021 4.960 4.960 4.761 4.900 257,192 -0.07(-1.41%)
Feb 17, 2021 5.000 5.170 4.900 4.970 391,797 -0.06(-1.19%)
Feb 16, 2021 4.950 5.140 4.870 5.030 665,350 +0.16(+3.29%)
Feb 12, 2021 4.660 4.870 4.610 4.870 241,300 +0.22(+4.73%)
Feb 11, 2021 4.970 4.970 4.600 4.650 396,583 -0.17(-3.53%)
Feb 10, 2021 4.920 5.000 4.460 4.820 576,823 -0.01(-0.21%)
Feb 09, 2021 4.570 4.840 4.550 4.830 456,633 +0.32(+7.10%)
Feb 08, 2021 4.300 4.570 4.210 4.510 652,477 +0.27(+6.37%)
Feb 05, 2021 4.260 4.280 4.140 4.240 247,200 -0.01(-0.24%)
Feb 04, 2021 4.190 4.260 4.160 4.250 249,672 +0.11(+2.66%)
Feb 03, 2021 4.010 4.180 3.970 4.140 341,971 +0.17(+4.28%)
Feb 02, 2021 3.930 4.030 3.830 3.970 391,033 +0.09(+2.32%)
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.