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 )

1.700 +0.010 (+0.59%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Sep 30, 2020 3.436 3.580 3.400 3.518 135,433 +0.08(+2.26%)
Sep 29, 2020 3.675 3.677 3.436 3.440 114,947 -0.16(-4.44%)
Sep 28, 2020 3.520 3.680 3.440 3.600 107,946 +0.13(+3.69%)
Sep 25, 2020 3.416 3.552 3.365 3.472 126,050 +0.03(+0.93%)
Sep 24, 2020 3.520 3.600 3.280 3.440 220,171 -0.15(-4.10%)
Sep 23, 2020 3.840 3.912 3.505 3.587 243,680 -0.25(-6.58%)
Sep 22, 2020 3.891 4.000 3.794 3.840 197,219 +0.03(+0.78%)
Sep 21, 2020 3.840 4.000 3.798 3.810 153,440 +0.02(+0.44%)
Sep 18, 2020 3.920 4.040 3.794 3.794 183,800 -0.12(-3.01%)
Sep 17, 2020 3.920 4.000 3.804 3.911 88,759 -0.09(-2.22%)
Sep 16, 2020 4.080 4.080 3.840 4.000 119,911 -0.08(-1.96%)
Sep 15, 2020 3.960 4.215 3.921 4.080 141,135 +0.08(+1.90%)
Sep 14, 2020 3.776 4.143 3.760 4.004 257,027 +0.26(+7.08%)
Sep 11, 2020 3.840 3.920 3.600 3.739 203,075 -0.18(-4.61%)
Sep 10, 2020 3.840 4.000 3.760 3.920 125,169 -0.02(-0.55%)
Sep 09, 2020 4.064 4.064 3.840 3.942 181,653 -0.19(-4.70%)
Sep 08, 2020 3.727 4.240 3.640 4.136 301,211 +0.22(+5.51%)
Sep 04, 2020 3.840 3.999 3.360 3.920 383,087 +0.00(+0.06%)
Sep 03, 2020 4.070 4.079 3.766 3.918 310,622 -0.16(-3.98%)
Sep 02, 2020 4.320 4.320 3.840 4.080 657,697 -0.32(-7.27%)
Sep 01, 2020 4.640 4.640 4.320 4.400 444,707 -0.20(-4.35%)
Aug 31, 2020 4.766 4.800 4.571 4.600 371,759 -0.27(-5.52%)
Aug 28, 2020 4.655 4.920 4.576 4.869 295,362 +0.18(+3.86%)
Aug 27, 2020 4.720 4.880 4.585 4.688 434,368 -0.24(-4.96%)
Aug 26, 2020 5.254 5.280 4.668 4.933 801,140 -0.28(-5.39%)
Aug 25, 2020 4.720 5.274 4.480 5.214 1,343,989 +0.16(+3.12%)
Aug 24, 2020 5.330 5.360 4.880 5.056 911,640 -0.31(-5.70%)
Aug 21, 2020 5.760 5.760 5.250 5.362 1,258,837 -0.42(-7.30%)
Aug 20, 2020 5.720 5.839 5.688 5.784 691,735 -0.08(-1.40%)
Aug 19, 2020 5.873 5.920 5.700 5.866 731,536 +0.11(+1.85%)
Aug 18, 2020 5.840 6.000 5.680 5.760 744,790 -0.19(-3.23%)
Aug 17, 2020 6.018 6.056 5.840 5.952 890,501 +0.07(+1.22%)
Aug 14, 2020 5.918 6.400 5.680 5.880 1,602,412 -0.01(-0.14%)
Aug 13, 2020 6.160 6.240 5.570 5.888 1,257,345 -0.43(-6.84%)
Aug 12, 2020 6.160 6.480 6.000 6.320 929,427 -0.22(-3.42%)
Aug 11, 2020 7.154 7.200 6.040 6.544 2,729,512 -0.10(-1.45%)
Aug 10, 2020 6.000 6.880 6.000 6.640 2,129,017 +0.67(+11.26%)
Aug 07, 2020 5.920 6.000 5.840 5.968 817,725 +0.16(+2.70%)
Aug 06, 2020 5.859 5.866 5.693 5.811 527,702 -0.11(-1.84%)
Aug 05, 2020 5.920 6.000 5.680 5.920 1,197,507 +0.24(+4.23%)
Aug 04, 2020 5.600 5.680 5.520 5.680 523,798 +0.03(+0.45%)
Aug 03, 2020 5.650 5.672 5.463 5.654 626,557 +0.06(+1.09%)
Jul 31, 2020 5.654 5.672 5.368 5.594 687,425 -0.03(-0.58%)
Jul 30, 2020 5.600 5.714 5.456 5.626 943,989 +0.03(+0.47%)
Jul 29, 2020 5.600 5.680 5.360 5.600 1,276,902 -0.16(-2.78%)
Jul 28, 2020 6.080 6.160 5.600 5.760 1,661,083 -0.32(-5.26%)
Jul 27, 2020 5.689 6.308 5.440 6.080 4,567,019 +0.77(+14.58%)
Jul 24, 2020 5.280 5.321 5.040 5.306 867,662 +0.07(+1.41%)
Jul 23, 2020 5.680 5.680 4.960 5.233 1,772,265 -0.21(-3.81%)
Jul 22, 2020 5.178 5.800 5.120 5.440 2,947,979 +0.48(+9.68%)
Jul 21, 2020 4.927 5.079 4.808 4.960 4,492,954 -1.98(-28.57%)
Jul 20, 2020 8.600 8.720 6.720 6.944 767,547 -1.22(-14.90%)
Jul 17, 2020 8.080 9.280 8.000 8.160 1,054,525 -1.44(-15.00%)
Jul 16, 2020 7.440 13.68 7.280 9.600 15,140,642 +3.22(+50.38%)
Jul 15, 2020 6.115 6.398 6.084 6.384 27,213 +0.15(+2.44%)
Jul 14, 2020 6.400 6.400 5.840 6.232 107,733 -0.00(-0.08%)
Jul 13, 2020 6.320 6.640 6.120 6.237 85,524 +0.00(+0.03%)
Jul 10, 2020 6.104 6.390 6.104 6.235 50,737 -0.08(-1.34%)
Jul 09, 2020 6.160 6.560 6.160 6.320 54,111 +0.00(+0.00%)
Jul 08, 2020 6.160 6.480 6.080 6.320 33,357 +0.08(+1.28%)
Jul 07, 2020 6.160 6.308 6.001 6.240 39,256 +0.14(+2.25%)
Jul 06, 2020 6.000 6.240 6.000 6.102 81,440 -0.06(-1.00%)
Jul 02, 2020 6.400 7.800 5.600 6.164 360,525 -0.48(-7.17%)
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.