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 )

1.641 -0.029 (-1.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
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%)
Apr 03, 2023 0.6910 0.7300 0.6701 0.7047 3,615 +0.00(+0.67%)
Mar 31, 2023 0.7200 0.7200 0.6600 0.7000 31,391 -0.03(-3.66%)
Mar 30, 2023 0.7600 0.7600 0.7266 0.7266 5,436 -0.02(-3.12%)
Mar 29, 2023 0.7650 0.7927 0.7100 0.7500 16,791 -0.03(-3.85%)
Mar 28, 2023 0.7800 0.8000 0.7800 0.7800 4,622 -0.03(-3.11%)
Mar 27, 2023 0.7600 0.8097 0.7501 0.8050 6,069 +0.04(+4.55%)
Mar 24, 2023 0.8000 0.8000 0.7600 0.7700 8,533 -0.04(-4.62%)
Mar 23, 2023 0.8300 0.8320 0.7700 0.8073 7,810 -0.01(-0.94%)
Mar 22, 2023 0.7600 0.8200 0.7600 0.8150 9,558 +0.03(+4.49%)
Mar 21, 2023 0.7999 0.7999 0.7600 0.7800 4,011 -0.02(-2.03%)
Mar 20, 2023 0.7500 0.8200 0.7500 0.7962 19,372 +0.02(+2.08%)
Mar 17, 2023 0.7978 0.8500 0.7380 0.7800 25,025 -0.00(-0.28%)
Mar 16, 2023 0.7900 0.7900 0.7600 0.7822 3,904 +0.01(+1.58%)
Mar 15, 2023 0.7500 0.8000 0.7351 0.7700 9,068 +0.02(+2.67%)
Mar 14, 2023 0.7918 0.7918 0.7500 0.7500 7,241 +0.01(+1.35%)
Mar 13, 2023 0.7500 0.8200 0.7200 0.7400 6,421 +0.00(+0.42%)
Mar 10, 2023 0.7299 0.7500 0.7202 0.7369 9,360 -0.02(-3.04%)
Mar 09, 2023 0.7300 0.7600 0.7200 0.7600 7,564 +0.00(+0.00%)
Mar 08, 2023 0.7500 0.7600 0.7200 0.7600 4,664 +0.01(+1.88%)
Mar 07, 2023 0.7500 0.7500 0.7000 0.7460 52,268 -0.00(-0.53%)
Mar 06, 2023 0.7400 0.7500 0.7025 0.7500 11,868 +0.03(+4.17%)
Mar 03, 2023 0.7000 0.7200 0.6800 0.7200 3,900 +0.04(+5.88%)
Mar 02, 2023 0.6235 0.6800 0.6235 0.6800 6,997 +0.03(+4.62%)
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.