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 )

1.710 +0.070 (+4.27%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 17, 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 (%)
Nov 30, 2020 3.480 3.540 3.360 3.470 629,895 +0.00(+0.00%)
Nov 27, 2020 3.340 3.500 3.340 3.470 259,200 +0.08(+2.36%)
Nov 25, 2020 3.360 3.480 3.250 3.390 541,700 -0.07(-2.02%)
Nov 24, 2020 3.380 3.570 3.090 3.460 1,439,150 -0.05(-1.42%)
Nov 23, 2020 3.560 3.750 3.180 3.510 6,832,740 +0.58(+19.80%)
Nov 20, 2020 2.970 3.040 2.750 2.930 701,400 -0.15(-4.85%)
Nov 19, 2020 3.102 3.240 2.961 3.079 1,258,781 -0.52(-14.47%)
Nov 18, 2020 3.600 3.760 3.360 3.600 636,767 +0.16(+4.65%)
Nov 17, 2020 3.360 3.520 3.280 3.440 178,448 +0.08(+2.38%)
Nov 16, 2020 3.360 3.440 3.200 3.360 220,024 +0.09(+2.76%)
Nov 13, 2020 3.400 3.400 3.240 3.270 220,837 -0.13(-3.84%)
Nov 12, 2020 3.530 3.600 3.281 3.400 465,038 -0.18(-5.03%)
Nov 11, 2020 3.630 3.630 3.378 3.580 219,985 +0.09(+2.50%)
Nov 10, 2020 3.258 3.590 3.204 3.493 190,959 +0.21(+6.36%)
Nov 09, 2020 3.356 3.433 3.224 3.284 174,096 -0.07(-2.15%)
Nov 06, 2020 3.280 3.480 3.224 3.356 136,025 -0.00(-0.12%)
Nov 05, 2020 3.360 3.360 3.280 3.360 147,080 +0.06(+1.72%)
Nov 04, 2020 3.282 3.304 3.204 3.303 106,313 +0.05(+1.55%)
Nov 03, 2020 3.196 3.400 3.128 3.253 156,766 +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.