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 (%)
Aug 31, 2022 1.740 1.740 1.690 1.700 12,768 -0.00(-0.05%)
Aug 30, 2022 1.715 1.740 1.690 1.701 2,100 -0.01(-0.53%)
Aug 29, 2022 1.720 1.730 1.680 1.710 6,929 -0.02(-0.87%)
Aug 26, 2022 1.700 1.740 1.700 1.725 4,819 +0.01(+0.29%)
Aug 25, 2022 1.700 1.720 1.700 1.720 3,814 +0.01(+0.58%)
Aug 24, 2022 1.720 1.720 1.670 1.710 16,487 +0.02(+1.18%)
Aug 23, 2022 1.737 1.737 1.690 1.690 4,764 -0.03(-1.74%)
Aug 22, 2022 1.790 1.820 1.686 1.720 7,695 -0.02(-1.25%)
Aug 19, 2022 1.760 1.850 1.710 1.742 3,815 -0.02(-1.03%)
Aug 18, 2022 1.750 1.820 1.730 1.760 5,370 +0.08(+4.76%)
Aug 17, 2022 1.740 1.840 1.670 1.680 53,477 -0.08(-4.55%)
Aug 16, 2022 1.770 1.790 1.760 1.760 4,737 -0.04(-2.22%)
Aug 15, 2022 1.840 1.870 1.770 1.800 35,299 -0.04(-2.17%)
Aug 12, 2022 2.160 2.160 1.799 1.840 109,668 -0.33(-15.20%)
Aug 11, 2022 2.060 2.170 2.055 2.170 48,521 +0.12(+5.85%)
Aug 10, 2022 2.000 2.059 1.980 2.050 6,738 +0.02(+0.99%)
Aug 09, 2022 2.005 2.050 2.005 2.030 6,133 +0.00(+0.00%)
Aug 08, 2022 2.010 2.050 1.960 2.030 20,103 +0.03(+1.50%)
Aug 05, 2022 1.980 2.000 1.890 2.000 13,127 +0.02(+1.01%)
Aug 04, 2022 2.040 2.040 1.940 1.980 21,021 -0.02(-1.00%)
Aug 03, 2022 1.930 2.060 1.890 2.000 22,844 +0.07(+3.63%)
Aug 02, 2022 1.850 1.930 1.817 1.930 5,575 +0.08(+4.32%)
Aug 01, 2022 1.790 1.850 1.790 1.850 3,045 +0.05(+2.78%)
Jul 29, 2022 1.775 1.830 1.770 1.800 10,859 +0.07(+4.05%)
Jul 28, 2022 1.730 1.770 1.720 1.730 5,646 +0.06(+3.59%)
Jul 27, 2022 1.590 1.720 1.590 1.670 12,579 +0.00(+0.00%)
Jul 26, 2022 1.800 1.810 1.640 1.670 33,626 -0.21(-11.17%)
Jul 25, 2022 1.835 1.910 1.810 1.880 2,324 +0.00(+0.00%)
Jul 22, 2022 1.820 1.920 1.800 1.880 9,291 +0.00(+0.00%)
Jul 21, 2022 1.860 1.890 1.830 1.880 3,862 +0.03(+1.62%)
Jul 20, 2022 1.820 1.880 1.821 1.850 6,038 -0.01(-0.54%)
Jul 19, 2022 1.810 1.890 1.790 1.860 15,610 +0.05(+2.48%)
Jul 18, 2022 1.670 1.820 1.670 1.815 12,273 +0.14(+8.04%)
Jul 15, 2022 1.728 1.728 1.680 1.680 1,098 +0.00(+0.00%)
Jul 14, 2022 1.710 1.745 1.640 1.680 5,893 -0.06(-3.17%)
Jul 13, 2022 1.820 1.820 1.710 1.735 3,672 -0.03(-1.98%)
Jul 12, 2022 1.730 1.772 1.720 1.770 2,539 +0.05(+2.91%)
Jul 11, 2022 1.751 1.751 1.720 1.720 1,530 -0.01(-0.58%)
Jul 08, 2022 1.670 1.730 1.660 1.730 3,689 +0.06(+3.59%)
Jul 07, 2022 1.690 1.734 1.650 1.670 12,044 +0.01(+0.60%)
Jul 06, 2022 1.700 1.720 1.660 1.660 9,495 -0.06(-3.49%)
Jul 05, 2022 1.740 1.770 1.710 1.720 11,525 -0.08(-4.44%)
Jul 01, 2022 1.745 1.839 1.745 1.800 11,260 +0.03(+1.69%)
Jun 30, 2022 1.800 1.800 1.720 1.770 6,832 -0.03(-1.67%)
Jun 29, 2022 1.750 1.800 1.720 1.800 3,128 -0.01(-0.55%)
Jun 28, 2022 1.810 1.850 1.780 1.810 5,788 +0.00(+0.00%)
Jun 27, 2022 1.800 1.890 1.790 1.810 12,184 +0.04(+2.26%)
Jun 24, 2022 1.690 1.790 1.690 1.770 11,707 +0.07(+4.12%)
Jun 23, 2022 1.650 1.720 1.650 1.700 4,482 +0.03(+1.80%)
Jun 22, 2022 1.690 1.700 1.641 1.670 3,864 -0.03(-1.76%)
Jun 21, 2022 1.650 1.750 1.650 1.700 19,343 +0.07(+4.29%)
Jun 17, 2022 1.710 1.710 1.620 1.630 14,792 +0.01(+0.62%)
Jun 16, 2022 1.630 1.670 1.620 1.620 8,284 -0.03(-1.82%)
Jun 15, 2022 1.630 1.750 1.630 1.650 16,467 -0.03(-1.79%)
Jun 14, 2022 1.710 1.770 1.660 1.680 32,636 -0.03(-1.75%)
Jun 13, 2022 1.720 1.820 1.640 1.710 37,034 -0.11(-5.98%)
Jun 10, 2022 1.820 1.870 1.810 1.819 3,572 -0.04(-1.95%)
Jun 09, 2022 1.980 1.980 1.820 1.855 9,066 -0.11(-5.84%)
Jun 08, 2022 1.840 1.970 1.791 1.970 19,811 +0.15(+8.24%)
Jun 07, 2022 1.780 1.830 1.760 1.820 24,645 +0.01(+0.55%)
Jun 06, 2022 1.800 1.825 1.750 1.810 30,377 -0.01(-0.55%)
Jun 03, 2022 1.860 1.873 1.800 1.820 11,928 -0.02(-1.09%)
Jun 02, 2022 1.850 1.850 1.820 1.840 9,294 -0.04(-2.12%)
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.