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 29, 2024 2.030 2.143 1.960 2.100 43,811 +0.03(+1.45%)
Feb 28, 2024 2.090 2.130 2.050 2.070 58,494 +0.07(+3.50%)
Feb 27, 2024 1.920 2.100 1.920 2.000 38,790 -0.02(-0.96%)
Feb 26, 2024 1.890 2.110 1.890 2.019 59,863 +0.11(+5.72%)
Feb 23, 2024 1.880 1.950 1.880 1.910 15,513 -0.04(-2.04%)
Feb 22, 2024 1.990 2.010 1.806 1.950 97,385 +0.08(+4.26%)
Feb 21, 2024 1.960 1.970 1.820 1.870 70,312 -0.11(-5.56%)
Feb 20, 2024 2.090 2.270 1.830 1.980 1,207,006 +0.13(+7.03%)
Feb 16, 2024 1.790 1.923 1.790 1.850 56,123 +0.02(+1.09%)
Feb 15, 2024 1.870 1.960 1.830 1.830 52,199 -0.08(-4.19%)
Feb 14, 2024 1.910 1.930 1.850 1.910 30,490 -0.03(-1.55%)
Feb 13, 2024 1.910 1.950 1.880 1.940 55,945 -0.03(-1.52%)
Feb 12, 2024 1.870 2.000 1.870 1.970 38,411 +0.10(+5.34%)
Feb 09, 2024 1.780 1.920 1.780 1.870 43,560 +0.05(+2.75%)
Feb 08, 2024 1.870 1.900 1.780 1.820 24,124 -0.03(-1.62%)
Feb 07, 2024 1.760 1.880 1.760 1.850 11,097 +0.05(+2.78%)
Feb 06, 2024 1.820 1.860 1.790 1.800 19,384 +0.00(+0.00%)
Feb 05, 2024 1.850 1.890 1.760 1.800 47,378 -0.10(-5.26%)
Feb 02, 2024 1.960 2.010 1.850 1.900 32,876 -0.02(-0.78%)
Feb 01, 2024 2.020 2.050 1.900 1.915 73,680 -0.08(-4.25%)
Jan 31, 2024 2.060 2.104 1.970 2.000 56,677 -0.14(-6.54%)
Jan 30, 2024 2.130 2.250 2.110 2.140 70,195 -0.07(-3.25%)
Jan 29, 2024 1.990 2.340 1.968 2.212 210,790 +0.22(+11.16%)
Jan 26, 2024 1.950 2.173 1.901 1.990 365,129 +0.04(+2.05%)
Jan 25, 2024 1.910 2.060 1.890 1.950 64,105 -0.04(-2.01%)
Jan 24, 2024 1.900 2.020 1.872 1.990 67,182 +0.11(+5.85%)
Jan 23, 2024 1.900 1.940 1.830 1.880 93,776 +0.01(+0.53%)
Jan 22, 2024 1.830 1.960 1.830 1.870 106,670 +0.09(+5.06%)
Jan 19, 2024 1.790 1.890 1.735 1.780 62,560 -0.03(-1.66%)
Jan 18, 2024 1.800 1.910 1.800 1.810 116,297 -0.04(-2.16%)
Jan 17, 2024 1.870 1.950 1.750 1.850 105,417 -0.06(-3.14%)
Jan 16, 2024 1.840 1.960 1.810 1.910 172,948 -0.12(-5.91%)
Jan 12, 2024 2.060 2.180 1.820 2.030 231,294 -0.04(-1.93%)
Jan 11, 2024 2.380 2.410 1.890 2.070 2,207,325 -0.18(-8.00%)
Jan 10, 2024 2.220 2.580 2.120 2.250 748,967 +0.06(+2.74%)
Jan 09, 2024 2.300 2.410 2.190 2.190 52,147 -0.07(-3.10%)
Jan 08, 2024 2.330 2.410 2.120 2.260 165,870 -0.11(-4.64%)
Jan 05, 2024 2.620 2.670 2.340 2.370 189,978 -0.28(-10.40%)
Jan 04, 2024 2.800 3.430 2.560 2.645 1,284,421 -0.15(-5.54%)
Jan 03, 2024 2.730 2.930 2.350 2.800 131,169 +0.05(+1.82%)
Jan 02, 2024 3.020 3.020 2.660 2.750 191,765 -0.25(-8.33%)
Dec 29, 2023 3.300 3.500 2.800 3.000 694,478 -0.60(-16.67%)
Dec 28, 2023 3.170 4.120 3.140 3.600 1,346,400 +0.55(+17.98%)
Dec 27, 2023 2.920 3.280 2.920 3.051 105,141 +0.30(+10.96%)
Dec 26, 2023 2.990 3.045 2.720 2.750 25,250 -0.33(-10.71%)
Dec 22, 2023 2.980 3.080 2.700 3.080 27,248 +0.08(+2.67%)
Dec 21, 2023 2.620 3.480 2.620 3.000 238,997 +2.84(+1821.84%)
Dec 20, 2023 0.1547 0.1685 0.1400 0.1561 900,719 -0.00(-2.13%)
Dec 19, 2023 0.1619 0.1699 0.1402 0.1595 1,005,560 -0.02(-8.65%)
Dec 18, 2023 0.1787 0.1790 0.1650 0.1746 296,260 +0.01(+5.24%)
Dec 15, 2023 0.1642 0.1798 0.1600 0.1659 669,279 -0.00(-0.66%)
Dec 14, 2023 0.1589 0.1729 0.1500 0.1670 1,015,776 +0.02(+9.87%)
Dec 13, 2023 0.1597 0.1597 0.1450 0.1520 280,339 -0.00(-1.94%)
Dec 12, 2023 0.1536 0.1599 0.1400 0.1550 345,622 -0.00(-1.34%)
Dec 11, 2023 0.1705 0.1748 0.1317 0.1571 1,634,671 -0.01(-6.82%)
Dec 08, 2023 0.1675 0.1889 0.1637 0.1686 783,328 -0.01(-6.33%)
Dec 07, 2023 0.1632 0.1899 0.1627 0.1800 1,019,004 +0.01(+6.57%)
Dec 06, 2023 0.1731 0.1800 0.1620 0.1689 733,444 -0.01(-6.17%)
Dec 05, 2023 0.1790 0.1873 0.1730 0.1800 815,106 -0.01(-5.76%)
Dec 04, 2023 0.1750 0.2100 0.1700 0.1910 3,016,059 +0.01(+2.69%)
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.