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 (%)
Feb 28, 2020 5.200 5.201 4.480 5.016 7,737 -0.13(-2.55%)
Feb 27, 2020 5.512 5.520 5.120 5.147 5,041 -0.37(-6.75%)
Feb 26, 2020 5.869 6.048 5.281 5.520 8,969 -0.56(-9.21%)
Feb 25, 2020 6.080 6.080 5.600 6.080 2,034 -0.05(-0.82%)
Feb 24, 2020 6.044 6.160 5.841 6.130 1,117 +0.02(+0.25%)
Feb 21, 2020 6.240 6.317 6.000 6.115 3,262 -0.12(-2.00%)
Feb 20, 2020 6.080 6.240 5.840 6.240 1,027 +0.13(+2.12%)
Feb 19, 2020 5.680 6.320 5.680 6.110 7,616 +0.51(+9.08%)
Feb 18, 2020 5.600 5.760 5.600 5.602 3,605 -0.16(-2.75%)
Feb 14, 2020 5.920 6.240 5.760 5.760 4,012 -0.15(-2.47%)
Feb 13, 2020 6.894 6.894 5.854 5.906 8,333 -1.02(-14.71%)
Feb 12, 2020 6.800 7.111 6.480 6.924 1,748 +0.04(+0.64%)
Feb 11, 2020 6.720 7.120 6.499 6.880 7,589 +0.12(+1.78%)
Feb 10, 2020 6.640 6.778 6.560 6.760 7,175 +0.02(+0.23%)
Feb 07, 2020 6.564 6.801 6.560 6.745 4,350 +0.18(+2.82%)
Feb 06, 2020 6.880 7.040 6.560 6.560 9,744 -0.40(-5.75%)
Feb 05, 2020 6.960 7.600 6.960 6.960 12,632 +0.00(+0.00%)
Feb 04, 2020 9.120 9.120 6.400 6.960 50,743 -1.04(-13.00%)
Feb 03, 2020 6.720 8.560 6.480 8.000 38,724 +1.48(+22.62%)
Jan 31, 2020 6.800 7.040 6.480 6.524 8,150 -0.33(-4.78%)
Jan 30, 2020 6.480 7.192 6.480 6.851 21,451 +0.53(+8.41%)
Jan 29, 2020 5.200 7.920 5.200 6.320 122,616 +1.16(+22.40%)
Jan 28, 2020 5.120 5.280 4.960 5.163 9,812 +0.12(+2.44%)
Jan 27, 2020 5.120 5.200 4.800 5.040 3,063 +0.23(+4.83%)
Jan 24, 2020 5.200 5.200 4.800 4.808 3,100 -0.19(-3.84%)
Jan 23, 2020 4.880 5.160 4.880 5.000 3,555 +0.12(+2.46%)
Jan 22, 2020 5.120 5.120 4.880 4.880 2,292 -0.08(-1.60%)
Jan 21, 2020 5.440 5.520 4.817 4.959 6,048 -0.24(-4.70%)
Jan 17, 2020 4.640 5.480 4.640 5.204 18,475 +0.56(+12.16%)
Jan 16, 2020 4.320 4.800 4.160 4.640 12,707 +0.48(+11.52%)
Jan 15, 2020 4.560 4.560 4.161 4.161 921 -0.24(-5.44%)
Jan 14, 2020 4.160 4.420 4.160 4.400 978 +0.19(+4.42%)
Jan 13, 2020 4.240 4.240 4.160 4.214 1,115 -0.07(-1.72%)
Jan 10, 2020 4.282 4.400 4.160 4.287 1,412 -0.19(-4.18%)
Jan 09, 2020 4.640 4.640 4.301 4.474 443 -0.24(-5.14%)
Jan 08, 2020 4.023 4.717 4.023 4.717 4,120 +0.63(+15.34%)
Jan 07, 2020 4.009 4.215 4.009 4.090 130 -0.05(-1.22%)
Jan 06, 2020 3.920 4.400 3.920 4.140 3,608 +0.06(+1.47%)
Jan 03, 2020 3.999 4.144 3.999 4.080 125 +0.03(+0.83%)
Jan 02, 2020 4.000 4.160 3.928 4.046 1,763 +0.05(+1.16%)
Dec 31, 2019 4.000 4.080 4.000 4.000 3,950 -0.06(-1.38%)
Dec 30, 2019 4.160 4.320 4.001 4.056 2,772 +0.13(+3.43%)
Dec 27, 2019 4.232 4.232 3.920 3.922 862 -0.32(-7.51%)
Dec 26, 2019 4.160 4.240 4.025 4.240 3,142 +0.16(+3.92%)
Dec 24, 2019 4.080 4.160 3.920 4.080 3,125 -0.12(-2.86%)
Dec 23, 2019 4.320 4.320 4.027 4.200 947 +0.04(+0.96%)
Dec 20, 2019 4.400 4.400 4.160 4.160 1,975 -0.22(-5.02%)
Dec 19, 2019 4.320 4.464 4.320 4.380 2,310 -0.02(-0.51%)
Dec 18, 2019 4.720 4.720 4.400 4.402 1,695 -0.29(-6.25%)
Dec 17, 2019 4.654 4.720 4.342 4.696 3,599 +0.26(+5.96%)
Dec 16, 2019 4.400 4.720 4.323 4.432 1,270 -0.22(-4.73%)
Dec 13, 2019 4.400 4.847 4.400 4.652 2,187 +0.14(+3.12%)
Dec 12, 2019 4.815 4.815 4.280 4.511 3,616 -0.05(-1.07%)
Dec 11, 2019 4.800 4.960 4.320 4.560 4,337 -0.01(-0.14%)
Dec 10, 2019 4.960 4.960 4.561 4.566 2,686 -0.39(-7.94%)
Dec 09, 2019 5.224 5.564 4.880 4.960 2,937 -0.26(-5.01%)
Dec 06, 2019 5.760 5.920 4.732 5.222 22,237 -0.38(-6.76%)
Dec 05, 2019 4.560 5.680 4.000 5.600 14,652 +1.20(+27.27%)
Dec 04, 2019 4.080 4.800 4.080 4.400 16,264 +0.60(+15.79%)
Dec 03, 2019 3.760 4.001 3.760 3.800 2,376 -0.20(-5.00%)
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.