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 )

1.580 +0.080 (+5.33%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Dec 31, 2021 2.190 2.240 2.120 2.210 79,090 +0.02(+0.91%)
Dec 30, 2021 2.150 2.245 2.120 2.190 45,999 +0.04(+1.86%)
Dec 29, 2021 2.280 2.300 2.141 2.150 64,354 -0.11(-4.87%)
Dec 28, 2021 2.250 2.301 2.230 2.260 34,879 -0.01(-0.44%)
Dec 27, 2021 2.300 2.363 2.250 2.270 42,042 -0.05(-2.16%)
Dec 23, 2021 2.420 2.420 2.280 2.320 63,415 -0.05(-2.11%)
Dec 22, 2021 2.460 2.460 2.242 2.370 76,813 +0.15(+6.76%)
Dec 21, 2021 2.140 2.265 2.140 2.220 71,264 -0.03(-1.33%)
Dec 20, 2021 2.270 2.290 2.200 2.250 38,664 -0.04(-1.75%)
Dec 17, 2021 2.300 2.379 2.200 2.290 28,598 +0.01(+0.44%)
Dec 16, 2021 2.210 2.440 2.208 2.280 20,845 +0.06(+2.70%)
Dec 15, 2021 2.260 2.370 2.210 2.220 76,684 -0.05(-2.20%)
Dec 14, 2021 2.340 2.369 2.260 2.270 24,667 -0.05(-2.16%)
Dec 13, 2021 2.390 2.430 2.290 2.320 60,086 -0.08(-3.33%)
Dec 10, 2021 2.450 2.500 2.370 2.400 20,549 -0.07(-2.83%)
Dec 09, 2021 2.440 2.490 2.410 2.470 8,224 +0.03(+1.23%)
Dec 08, 2021 2.420 2.480 2.380 2.440 40,531 -0.04(-1.61%)
Dec 07, 2021 2.350 2.540 2.340 2.480 55,634 +0.14(+5.98%)
Dec 06, 2021 2.290 2.360 2.253 2.340 28,822 +0.03(+1.30%)
Dec 03, 2021 2.360 2.383 2.150 2.310 81,082 -0.08(-3.35%)
Dec 02, 2021 2.350 2.480 2.350 2.390 31,717 +0.01(+0.42%)
Dec 01, 2021 2.500 2.542 2.350 2.380 53,819 -0.08(-3.25%)
Nov 30, 2021 2.480 2.530 2.370 2.460 127,065 -0.04(-1.60%)
Nov 29, 2021 2.600 2.659 2.490 2.500 132,059 -0.05(-1.96%)
Nov 26, 2021 2.520 2.550 2.480 2.550 40,552 -0.02(-0.78%)
Nov 24, 2021 2.620 2.628 2.530 2.570 69,442 -0.04(-1.53%)
Nov 23, 2021 2.700 2.720 2.540 2.610 76,236 -0.05(-1.88%)
Nov 22, 2021 2.770 2.770 2.580 2.660 73,436 -0.07(-2.56%)
Nov 19, 2021 2.720 2.790 2.720 2.730 29,170 +0.01(+0.37%)
Nov 18, 2021 2.810 2.800 2.700 2.720 135,048 -0.09(-3.20%)
Nov 17, 2021 2.870 2.898 2.710 2.810 142,905 +0.00(+0.00%)
Nov 16, 2021 3.030 3.030 2.750 2.810 302,398 -0.29(-9.35%)
Nov 15, 2021 3.140 3.140 3.050 3.100 68,346 +0.04(+1.31%)
Nov 12, 2021 3.110 3.122 3.030 3.060 54,409 -0.04(-1.29%)
Nov 11, 2021 3.070 3.130 3.050 3.100 56,612 +0.03(+0.98%)
Nov 10, 2021 3.140 3.050 3.070 40,175 -0.01(-0.32%)
Nov 09, 2021 3.060 3.140 3.060 3.080 21,672 +0.00(+0.00%)
Nov 08, 2021 3.100 3.144 3.070 3.080 61,995 -0.06(-1.91%)
Nov 05, 2021 3.100 3.210 3.100 3.140 23,921 +0.04(+1.29%)
Nov 04, 2021 3.190 3.200 3.090 3.100 58,953 -0.10(-3.13%)
Nov 03, 2021 3.190 3.220 3.150 3.200 22,412 +0.05(+1.59%)
Nov 02, 2021 3.150 3.210 3.112 3.150 44,370 +0.00(+0.00%)
Nov 01, 2021 3.190 3.230 3.170 3.150 34,053 -0.02(-0.63%)
Oct 29, 2021 3.120 3.180 3.120 3.170 37,720 +0.05(+1.60%)
Oct 28, 2021 3.100 3.130 3.070 3.120 20,743 +0.05(+1.63%)
Oct 27, 2021 3.080 3.108 3.040 3.070 34,077 -0.02(-0.65%)
Oct 26, 2021 3.100 3.090 40,579 -0.02(-0.64%)
Oct 25, 2021 3.080 3.158 3.080 3.110 48,914 +0.06(+1.97%)
Oct 22, 2021 3.180 3.180 3.050 3.050 58,854 -0.15(-4.69%)
Oct 21, 2021 3.210 3.240 3.130 3.200 49,788 +0.01(+0.31%)
Oct 20, 2021 3.150 3.210 3.120 3.190 45,087 +0.04(+1.27%)
Oct 19, 2021 3.200 3.260 3.140 3.150 41,087 -0.04(-1.25%)
Oct 18, 2021 3.200 3.240 3.160 3.190 21,815 -0.04(-1.24%)
Oct 15, 2021 3.220 3.280 3.220 3.230 21,265 +0.00(+0.00%)
Oct 14, 2021 3.310 3.316 3.221 3.230 37,096 -0.07(-2.12%)
Oct 13, 2021 3.190 3.340 3.130 3.300 83,984 +0.11(+3.45%)
Oct 12, 2021 3.150 3.250 3.120 3.190 37,184 +0.01(+0.31%)
Oct 11, 2021 3.360 3.370 3.150 3.180 105,812 -0.18(-5.36%)
Oct 08, 2021 3.350 3.470 3.340 3.360 27,142 +0.00(+0.00%)
Oct 07, 2021 3.370 3.410 3.330 3.360 46,407 -0.01(-0.30%)
Oct 06, 2021 3.360 3.430 3.330 3.370 40,816 -0.03(-0.88%)
Oct 05, 2021 3.480 3.510 3.380 3.400 65,461 -0.08(-2.30%)
Oct 04, 2021 3.550 3.550 3.400 3.480 107,714 -0.08(-2.25%)
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.