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, 2022 2.280 2.310 2.160 2.210 60,387 -0.10(-4.33%)
Feb 25, 2022 2.250 2.480 2.200 2.310 223,483 +0.08(+3.59%)
Feb 24, 2022 2.000 2.394 2.000 2.230 148,870 +0.18(+8.78%)
Feb 23, 2022 2.020 2.100 2.020 2.050 12,605 +0.01(+0.49%)
Feb 22, 2022 2.010 2.078 2.010 2.040 14,035 -0.05(-2.21%)
Feb 18, 2022 2.086 0 -0.06(-2.97%)
Feb 17, 2022 2.130 2.150 2.100 2.150 20,052 -0.00(-0.20%)
Feb 16, 2022 2.140 2.154 2.050 2.154 18,324 +0.02(+1.15%)
Feb 15, 2022 2.150 2.150 2.100 2.130 30,185 +0.00(+0.00%)
Feb 14, 2022 2.182 2.195 2.050 2.130 15,260 -0.07(-3.18%)
Feb 11, 2022 2.220 2.250 2.150 2.200 50,827 -0.03(-1.35%)
Feb 10, 2022 2.230 2.240 2.160 2.230 8,989 +0.04(+1.70%)
Feb 09, 2022 2.110 2.200 2.110 2.193 12,441 +0.08(+3.92%)
Feb 08, 2022 2.120 2.120 2.071 2.110 8,149 +0.02(+0.96%)
Feb 07, 2022 2.100 2.130 2.080 2.090 19,424 +0.00(+0.00%)
Feb 04, 2022 2.150 2.180 2.074 2.090 22,578 -0.05(-2.34%)
Feb 03, 2022 2.200 2.140 2.140 42,060 -0.08(-3.60%)
Feb 02, 2022 2.300 2.300 2.215 2.220 5,650 +0.01(+0.45%)
Feb 01, 2022 2.200 2.220 2.125 2.210 29,210 +0.02(+0.91%)
Jan 31, 2022 2.090 2.250 2.060 2.190 12,156 +0.07(+3.30%)
Jan 28, 2022 2.080 2.120 1.974 2.120 19,109 +0.07(+3.41%)
Jan 27, 2022 2.120 2.120 2.000 2.050 18,570 -0.02(-0.97%)
Jan 26, 2022 2.110 2.160 2.070 2.070 22,114 +0.00(+0.00%)
Jan 25, 2022 2.010 2.090 2.010 2.070 12,194 +0.01(+0.49%)
Jan 24, 2022 2.020 2.080 1.900 2.060 64,109 -0.00(-0.24%)
Jan 21, 2022 2.190 2.190 2.040 2.065 87,762 -0.15(-6.56%)
Jan 20, 2022 2.120 2.250 2.117 2.210 12,698 +0.02(+0.91%)
Jan 19, 2022 2.200 2.210 2.120 2.190 35,546 +0.01(+0.46%)
Jan 18, 2022 2.220 2.220 2.130 2.180 22,425 -0.01(-0.46%)
Jan 14, 2022 2.190 0 -0.10(-4.37%)
Jan 13, 2022 2.330 2.370 2.254 2.290 28,599 -0.06(-2.55%)
Jan 12, 2022 2.380 2.400 2.311 2.350 12,903 -0.02(-0.84%)
Jan 11, 2022 2.170 2.390 2.170 2.370 62,893 +0.20(+9.22%)
Jan 10, 2022 2.240 2.240 2.170 2.170 40,898 -0.10(-4.41%)
Jan 07, 2022 2.220 2.270 2.180 2.270 12,225 +0.02(+0.89%)
Jan 06, 2022 2.280 2.280 2.170 2.250 52,212 +0.04(+1.81%)
Jan 05, 2022 2.240 2.300 2.180 2.210 33,388 -0.03(-1.34%)
Jan 04, 2022 2.200 2.250 2.170 2.240 18,102 +0.03(+1.36%)
Jan 03, 2022 2.240 2.240 2.153 2.210 19,637 +0.00(+0.00%)
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%)
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.