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 +0.100 (+6.28%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 21, 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 (%)
Jun 30, 2020 5.680 7.280 5.600 7.120 385,171 +1.26(+21.42%)
Jun 29, 2020 6.080 6.254 5.760 5.864 39,213 +0.01(+0.11%)
Jun 26, 2020 6.280 6.280 5.768 5.858 30,725 -0.30(-4.91%)
Jun 25, 2020 6.160 6.400 6.000 6.160 21,901 +0.00(+0.00%)
Jun 24, 2020 6.320 6.400 5.760 6.160 48,316 -0.08(-1.28%)
Jun 23, 2020 6.880 6.880 6.080 6.240 107,442 -0.20(-3.08%)
Jun 22, 2020 6.400 6.600 6.240 6.438 52,675 -0.04(-0.65%)
Jun 19, 2020 6.640 6.800 6.440 6.481 40,537 -0.24(-3.56%)
Jun 18, 2020 6.800 6.800 6.400 6.720 49,182 +0.00(+0.00%)
Jun 17, 2020 6.800 7.462 6.566 6.720 56,186 -0.16(-2.33%)
Jun 16, 2020 6.720 7.120 6.720 6.880 86,296 +0.32(+4.88%)
Jun 15, 2020 6.480 6.800 6.400 6.560 82,643 -0.12(-1.73%)
Jun 12, 2020 7.200 7.600 6.480 6.675 130,712 +0.12(+1.76%)
Jun 11, 2020 6.800 7.120 6.240 6.560 175,480 -0.79(-10.80%)
Jun 10, 2020 8.080 9.520 7.040 7.354 776,201 -0.09(-1.15%)
Jun 09, 2020 7.920 7.920 6.880 7.440 161,282 -0.16(-2.11%)
Jun 08, 2020 7.200 7.920 7.040 7.600 237,641 +0.74(+10.85%)
Jun 05, 2020 6.960 7.280 6.270 6.856 188,637 +0.14(+2.02%)
Jun 04, 2020 6.160 6.992 5.926 6.720 207,082 +0.56(+9.09%)
Jun 03, 2020 5.920 6.240 5.840 6.160 59,477 +0.25(+4.19%)
Jun 02, 2020 6.000 6.160 5.776 5.912 28,313 -0.17(-2.76%)
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.