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 )

1.790 +0.090 (+5.29%)
Streaming Delayed Price Updated: 11:22 AM 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 (%)
Mar 31, 2022 2.460 2.460 2.370 2.400 10,642 -0.02(-0.83%)
Mar 30, 2022 2.380 2.530 2.380 2.420 37,832 -0.03(-1.22%)
Mar 29, 2022 2.150 2.480 2.150 2.450 97,853 -0.05(-2.00%)
Mar 28, 2022 2.460 2.590 2.430 2.500 157,187 +0.00(+0.00%)
Mar 25, 2022 2.490 2.530 2.430 2.500 43,817 -0.07(-2.72%)
Mar 24, 2022 2.460 2.600 2.450 2.570 62,987 +0.12(+4.90%)
Mar 23, 2022 2.530 2.619 2.420 2.450 314,705 -0.08(-3.16%)
Mar 22, 2022 2.470 2.610 2.380 2.530 257,446 -0.12(-4.71%)
Mar 21, 2022 2.320 2.900 2.300 2.655 1,853,482 +0.33(+14.44%)
Mar 18, 2022 2.310 2.350 2.280 2.320 12,058 +0.01(+0.43%)
Mar 17, 2022 2.210 2.310 2.160 2.310 47,732 +0.12(+5.48%)
Mar 16, 2022 2.140 2.220 2.110 2.190 22,627 +0.03(+1.39%)
Mar 15, 2022 2.250 2.250 2.130 2.160 26,572 -0.06(-2.70%)
Mar 14, 2022 2.210 2.300 2.135 2.220 46,218 +0.07(+3.26%)
Mar 11, 2022 2.390 2.460 2.130 2.150 60,124 -0.21(-8.90%)
Mar 10, 2022 2.400 2.490 2.300 2.360 53,041 -0.11(-4.45%)
Mar 09, 2022 2.640 2.667 2.330 2.470 263,081 -0.35(-12.41%)
Mar 08, 2022 2.140 2.850 2.080 2.820 715,884 +0.68(+31.78%)
Mar 07, 2022 2.140 2.160 2.076 2.140 21,679 +0.01(+0.47%)
Mar 04, 2022 2.230 2.235 2.091 2.130 31,318 -0.10(-4.27%)
Mar 03, 2022 2.260 2.260 2.170 2.225 49,050 -0.03(-1.55%)
Mar 02, 2022 2.250 2.337 2.204 2.260 60,365 +0.02(+0.89%)
Mar 01, 2022 2.400 2.400 2.230 2.240 96,577 +0.03(+1.36%)
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%)
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.