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 (%)
Jun 30, 2021 3.860 3.890 3.730 3.800 99,204 -0.05(-1.30%)
Jun 29, 2021 3.870 3.935 3.830 3.850 17,918 -0.04(-1.03%)
Jun 28, 2021 4.010 4.040 3.890 3.890 26,588 -0.11(-2.75%)
Jun 25, 2021 3.960 4.040 3.931 4.000 49,168 +0.02(+0.50%)
Jun 24, 2021 3.920 4.000 3.860 3.980 77,157 +0.07(+1.79%)
Jun 23, 2021 3.950 4.007 3.860 3.910 85,146 -0.07(-1.76%)
Jun 22, 2021 4.040 4.050 3.920 3.980 82,529 -0.09(-2.21%)
Jun 21, 2021 4.120 4.150 4.000 4.070 102,569 -0.04(-0.97%)
Jun 18, 2021 3.940 4.280 3.870 4.110 440,502 +0.14(+3.53%)
Jun 17, 2021 3.920 4.010 3.860 3.970 114,071 +0.05(+1.28%)
Jun 16, 2021 3.840 3.940 3.800 3.920 119,374 +0.02(+0.51%)
Jun 15, 2021 4.050 4.060 3.850 3.900 71,787 -0.16(-3.94%)
Jun 14, 2021 4.150 4.150 4.030 4.060 34,098 -0.04(-0.98%)
Jun 11, 2021 4.070 4.100 4.000 4.100 47,694 +0.10(+2.50%)
Jun 10, 2021 4.100 4.120 3.990 4.000 50,814 -0.09(-2.20%)
Jun 09, 2021 4.000 4.100 4.000 4.090 53,645 +0.11(+2.76%)
Jun 08, 2021 4.060 4.070 3.920 3.980 77,899 -0.07(-1.73%)
Jun 07, 2021 4.070 4.146 4.015 4.050 61,660 -0.04(-0.98%)
Jun 04, 2021 4.120 4.170 4.050 4.090 49,930 -0.01(-0.24%)
Jun 03, 2021 4.070 4.170 4.020 4.100 99,189 -0.01(-0.24%)
Jun 02, 2021 3.980 4.110 3.950 4.110 119,415 +0.16(+4.05%)
Jun 01, 2021 4.080 4.099 3.930 3.950 150,208 -0.08(-1.99%)
May 28, 2021 4.040 4.133 4.020 4.030 101,005 -0.04(-0.98%)
May 27, 2021 3.950 4.180 3.810 4.070 340,909 +0.18(+4.63%)
May 26, 2021 3.850 4.040 3.850 3.890 251,505 +0.05(+1.30%)
May 25, 2021 3.750 3.980 3.670 3.840 338,130 +0.06(+1.59%)
May 24, 2021 3.560 3.890 3.522 3.780 405,147 +0.20(+5.59%)
May 21, 2021 3.320 3.600 3.320 3.580 340,975 +0.26(+7.83%)
May 20, 2021 3.350 3.460 3.270 3.320 96,534 -0.04(-1.19%)
May 19, 2021 3.310 3.370 3.280 3.360 86,339 -0.03(-0.88%)
May 18, 2021 3.320 3.440 3.320 3.390 54,604 +0.10(+3.04%)
May 17, 2021 3.310 3.355 3.224 3.290 54,734 -0.06(-1.79%)
May 14, 2021 3.290 3.430 3.260 3.350 162,371 +0.25(+8.06%)
May 13, 2021 3.180 3.250 3.070 3.100 85,575 -0.11(-3.43%)
May 12, 2021 3.240 3.250 3.090 3.210 81,447 -0.02(-0.62%)
May 11, 2021 3.170 3.250 3.100 3.230 92,088 -0.01(-0.31%)
May 10, 2021 3.400 3.440 3.200 3.240 132,677 -0.16(-4.71%)
May 07, 2021 3.600 3.690 3.350 3.400 153,956 -0.18(-5.03%)
May 06, 2021 3.340 3.800 3.300 3.580 540,726 +0.22(+6.55%)
May 05, 2021 3.440 3.580 3.350 3.360 63,702 -0.10(-2.89%)
May 04, 2021 3.500 3.520 3.355 3.460 57,218 -0.07(-1.98%)
May 03, 2021 3.450 3.550 3.390 3.530 54,677 +0.08(+2.32%)
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%)
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.