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 )

1.750 +0.050 (+2.94%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 6, 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, 2023 0.7700 0.7799 0.7500 0.7518 7,435 +0.00(+0.24%)
Jun 29, 2023 0.7200 0.7800 0.7200 0.7500 18,026 +0.01(+1.35%)
Jun 28, 2023 0.7400 0.7800 0.7400 0.7400 4,431 -0.01(-0.67%)
Jun 27, 2023 0.7700 0.7680 0.7300 0.7450 11,854 +0.03(+3.47%)
Jun 26, 2023 0.7300 0.7500 0.7200 0.7200 8,170 -0.01(-1.37%)
Jun 23, 2023 0.7100 0.7500 0.7100 0.7300 6,565 +0.02(+2.82%)
Jun 22, 2023 0.7400 0.7400 0.7100 0.7100 5,098 -0.04(-5.19%)
Jun 21, 2023 0.7200 0.7489 0.7200 0.7489 7,874 -0.00(-0.01%)
Jun 20, 2023 0.7050 0.7499 0.7050 0.7490 7,561 +0.03(+4.76%)
Jun 16, 2023 0.7500 0.7500 0.7103 0.7150 11,002 -0.02(-3.35%)
Jun 15, 2023 0.7101 0.7500 0.7101 0.7398 9,487 +0.02(+2.75%)
Jun 14, 2023 0.7200 0.7400 0.7100 0.7200 6,845 +0.01(+1.15%)
Jun 13, 2023 0.7500 0.7500 0.7030 0.7118 35,550 -0.04(-5.07%)
Jun 12, 2023 0.7400 0.7498 0.7100 0.7498 4,707 +0.03(+4.14%)
Jun 09, 2023 0.7000 0.7400 0.7000 0.7200 11,910 -0.03(-3.45%)
Jun 08, 2023 0.7800 0.7800 0.7000 0.7457 12,984 +0.03(+3.57%)
Jun 07, 2023 0.7400 0.7500 0.7042 0.7200 4,337 -0.02(-2.70%)
Jun 06, 2023 0.7500 0.7500 0.7400 0.7400 16,036 -0.01(-0.80%)
Jun 05, 2023 0.7400 0.7700 0.7420 0.7460 6,787 -0.02(-1.97%)
Jun 02, 2023 0.7800 0.7800 0.7421 0.7610 19,884 -0.02(-2.44%)
Jun 01, 2023 0.7854 0.7900 0.7800 0.7800 5,935 +0.00(+0.00%)
May 31, 2023 0.7800 0.7970 0.7800 0.7800 8,045 -0.03(-3.70%)
May 30, 2023 0.8100 0.8387 0.7801 0.8100 7,094 +0.02(+2.56%)
May 26, 2023 0.8000 0.8299 0.7800 0.7898 16,188 -0.01(-1.28%)
May 25, 2023 0.7900 0.8500 0.7800 0.8000 19,360 +0.02(+2.49%)
May 24, 2023 0.7800 0.8000 0.7650 0.7806 49,170 +0.00(+0.08%)
May 23, 2023 0.8000 0.8000 0.7600 0.7800 10,843 +0.02(+2.63%)
May 22, 2023 0.8000 0.8000 0.7501 0.7600 13,945 -0.03(-3.30%)
May 19, 2023 0.7300 0.8000 0.6808 0.7859 62,892 +0.10(+14.06%)
May 18, 2023 0.6848 0.7043 0.6800 0.6890 3,667 +0.00(+0.61%)
May 17, 2023 0.7300 0.7300 0.6500 0.6848 48,980 -0.05(-6.19%)
May 16, 2023 0.7352 0.7700 0.6891 0.7300 107,616 +0.08(+12.29%)
May 15, 2023 0.6700 0.7100 0.6500 0.6501 13,848 -0.02(-2.97%)
May 12, 2023 0.6999 0.6999 0.6600 0.6700 8,291 -0.02(-2.90%)
May 11, 2023 0.6999 0.6999 0.6900 0.6900 559 +0.04(+6.14%)
May 10, 2023 0.6500 0.6600 0.6500 0.6501 10,711 +0.00(+0.02%)
May 09, 2023 0.6500 0.6722 0.6500 0.6500 5,424 -0.02(-2.49%)
May 08, 2023 0.6700 0.6999 0.6600 0.6666 19,365 -0.03(-4.77%)
May 05, 2023 0.6400 0.7889 0.6400 0.7000 44,642 +0.05(+8.04%)
May 04, 2023 0.6100 0.6500 0.6100 0.6479 6,238 +0.00(+0.29%)
May 03, 2023 0.6700 0.6700 0.6006 0.6460 19,805 +0.01(+0.94%)
May 02, 2023 0.6400 0.6998 0.6400 0.6400 2,425 +0.02(+3.23%)
May 01, 2023 0.6500 0.6600 0.6007 0.6200 18,845 -0.04(-6.06%)
Apr 28, 2023 0.7090 0.7620 0.6500 0.6600 3,047 -0.02(-2.37%)
Apr 27, 2023 0.7400 0.7506 0.6760 0.6760 9,541 -0.05(-6.31%)
Apr 26, 2023 0.6946 0.7384 0.6946 0.7215 4,423 +0.00(+0.21%)
Apr 25, 2023 0.7550 0.7900 0.7111 0.7200 26,536 -0.05(-6.96%)
Apr 24, 2023 0.7900 0.7900 0.7100 0.7739 18,923 -0.02(-2.04%)
Apr 21, 2023 0.7700 0.7900 0.7700 0.7900 3,419 +0.02(+2.60%)
Apr 20, 2023 0.7700 0.7900 0.7700 0.7700 13,410 -0.02(-2.53%)
Apr 19, 2023 0.7900 0.8200 0.7900 0.7900 8,750 +0.00(+0.00%)
Apr 18, 2023 0.8099 0.8099 0.7900 0.7900 7,796 -0.02(-3.07%)
Apr 17, 2023 0.8000 0.8200 0.7900 0.8150 5,328 -0.02(-1.81%)
Apr 14, 2023 0.7900 0.8300 0.7900 0.8300 8,334 -0.01(-0.87%)
Apr 13, 2023 0.8373 0.8373 0.8200 0.8373 5,447 +0.00(+0.00%)
Apr 12, 2023 0.8500 0.8500 0.8025 0.8373 30,839 +0.02(+2.11%)
Apr 11, 2023 0.8200 0.8200 0.7900 0.8200 9,673 +0.00(+0.00%)
Apr 10, 2023 0.8000 0.8200 0.7900 0.8200 27,977 +0.02(+2.50%)
Apr 06, 2023 0.8000 0.8100 0.7700 0.8000 16,030 +0.01(+1.27%)
Apr 05, 2023 0.7600 0.7900 0.7600 0.7900 4,184 +0.02(+2.60%)
Apr 04, 2023 0.6800 0.7800 0.6800 0.7700 26,114 +0.07(+9.27%)
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.