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 (%)
Oct 31, 2023 0.1769 0.2020 0.1640 0.1998 2,933,464 +0.04(+21.83%)
Oct 30, 2023 0.1899 0.1967 0.1560 0.1640 8,043,962 -0.06(-25.45%)
Oct 27, 2023 0.2600 0.3100 0.2021 0.2200 39,927,640 +0.05(+28.88%)
Oct 26, 2023 0.1800 0.1900 0.1640 0.1707 689,243 -0.06(-25.78%)
Oct 25, 2023 0.2000 0.3914 0.2000 0.2300 4,865,496 +0.04(+20.42%)
Oct 24, 2023 0.2100 0.2389 0.1910 0.1910 100,908 -0.02(-9.48%)
Oct 23, 2023 0.2300 0.2301 0.2100 0.2110 358,339 -0.01(-4.05%)
Oct 20, 2023 0.2500 0.2590 0.2110 0.2199 136,456 -0.03(-12.04%)
Oct 19, 2023 0.2900 0.2900 0.2500 0.2500 119,363 -0.04(-12.43%)
Oct 18, 2023 0.3400 0.4295 0.2711 0.2855 206,897 -0.06(-16.40%)
Oct 17, 2023 0.4600 0.4666 0.2550 0.3415 227,435 -0.18(-34.36%)
Oct 16, 2023 0.4950 0.5400 0.4800 0.5203 16,138 +0.00(+0.25%)
Oct 13, 2023 0.4951 0.5197 0.4950 0.5190 2,760 +0.01(+1.27%)
Oct 12, 2023 0.5730 0.5730 0.4901 0.5125 3,785 +0.00(+0.29%)
Oct 11, 2023 0.5382 0.5400 0.4982 0.5110 9,638 -0.03(-5.02%)
Oct 10, 2023 0.5290 0.5382 0.4980 0.5380 10,546 +0.04(+8.16%)
Oct 09, 2023 0.4950 0.5150 0.4561 0.4974 11,154 -0.01(-2.85%)
Oct 06, 2023 0.4801 0.5120 0.4801 0.5120 9,210 +0.01(+2.40%)
Oct 05, 2023 0.5401 0.5401 0.4800 0.5000 9,384 -0.02(-3.57%)
Oct 04, 2023 0.4975 0.5300 0.4874 0.5185 7,081 +0.03(+5.82%)
Oct 03, 2023 0.5500 0.5500 0.4900 0.4900 4,916 -0.01(-2.02%)
Oct 02, 2023 0.4775 0.5037 0.4775 0.5001 16,274 -0.04(-7.37%)
Sep 29, 2023 0.5054 0.5400 0.5054 0.5399 2,033 +0.01(+1.48%)
Sep 28, 2023 0.5450 0.5461 0.4800 0.5320 9,663 -0.01(-2.58%)
Sep 27, 2023 0.5350 0.5500 0.5200 0.5461 4,430 +0.03(+5.02%)
Sep 26, 2023 0.5000 0.5200 0.5000 0.5200 7,097 +0.01(+1.52%)
Sep 25, 2023 0.5300 0.5300 0.5000 0.5122 14,992 -0.01(-1.50%)
Sep 22, 2023 0.4700 0.5299 0.4700 0.5200 14,432 +0.04(+8.33%)
Sep 21, 2023 0.4975 0.5875 0.4800 0.4800 51,201 -0.02(-3.05%)
Sep 20, 2023 0.4900 0.5367 0.4704 0.4951 9,649 -0.01(-2.13%)
Sep 19, 2023 0.5190 0.5500 0.4770 0.5059 23,704 -0.01(-2.39%)
Sep 18, 2023 0.5349 0.5599 0.5000 0.5183 15,328 -0.00(-0.52%)
Sep 15, 2023 0.5000 0.5600 0.5000 0.5210 44,825 +0.02(+3.17%)
Sep 14, 2023 0.5093 0.5347 0.5000 0.5050 17,590 -0.01(-1.54%)
Sep 13, 2023 0.5350 0.5600 0.5129 0.5129 14,872 -0.02(-3.23%)
Sep 12, 2023 0.5193 0.5499 0.5100 0.5300 9,405 +0.00(+0.00%)
Sep 11, 2023 0.5870 0.5999 0.5100 0.5300 26,813 -0.02(-3.62%)
Sep 08, 2023 0.5500 0.5500 0.5093 0.5499 14,190 -0.00(-0.02%)
Sep 07, 2023 0.5250 0.5700 0.5021 0.5500 15,395 +0.00(+0.51%)
Sep 06, 2023 0.6099 0.6099 0.5100 0.5472 3,450 +0.00(+0.59%)
Sep 05, 2023 0.5400 0.5680 0.5279 0.5440 13,413 -0.02(-2.68%)
Sep 01, 2023 0.5400 0.6190 0.5114 0.5590 26,254 +0.05(+9.61%)
Aug 31, 2023 0.5490 0.6699 0.5100 0.5100 26,546 -0.03(-4.87%)
Aug 30, 2023 0.5475 0.5475 0.5361 0.5361 1,884 +0.00(+0.21%)
Aug 29, 2023 0.5600 0.5600 0.4849 0.5350 40,360 -0.03(-4.46%)
Aug 28, 2023 0.5916 0.5916 0.5599 0.5600 3,850 -0.02(-3.45%)
Aug 25, 2023 0.5890 0.5890 0.5500 0.5800 6,485 +0.00(+0.00%)
Aug 24, 2023 0.6300 0.6300 0.5600 0.5800 7,067 -0.04(-7.19%)
Aug 23, 2023 0.6087 0.6300 0.6000 0.6249 8,076 +0.02(+3.70%)
Aug 22, 2023 0.5942 0.6239 0.5930 0.6026 7,952 -0.04(-5.70%)
Aug 21, 2023 0.6152 0.6900 0.5500 0.6390 45,098 +0.01(+1.43%)
Aug 18, 2023 0.6300 0.6600 0.6000 0.6300 13,881 -0.00(-0.16%)
Aug 17, 2023 0.5909 0.6311 0.5402 0.6310 13,719 +0.04(+6.01%)
Aug 16, 2023 0.6200 0.6200 0.5810 0.5952 2,567 -0.03(-4.86%)
Aug 15, 2023 0.6406 0.6406 0.4631 0.6256 214,409 -0.01(-2.25%)
Aug 14, 2023 0.6910 0.7022 0.6229 0.6400 20,220 -0.05(-7.91%)
Aug 11, 2023 0.7350 0.7350 0.6801 0.6950 18,455 +0.01(+2.21%)
Aug 10, 2023 0.6600 0.7000 0.6500 0.6800 7,576 +0.02(+3.01%)
Aug 09, 2023 0.6800 0.6800 0.6500 0.6601 10,773 -0.04(-5.69%)
Aug 08, 2023 0.6330 0.7300 0.6330 0.6999 49,937 +0.07(+10.57%)
Aug 07, 2023 0.6600 0.6700 0.6127 0.6330 22,576 -0.02(-3.40%)
Aug 04, 2023 0.6519 0.6800 0.6451 0.6553 6,468 +0.01(+1.58%)
Aug 03, 2023 0.6960 0.7250 0.6410 0.6451 31,372 -0.05(-7.31%)
Aug 02, 2023 0.7150 0.7150 0.6800 0.6960 7,127 +0.01(+0.87%)
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.