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 )

1.060 -0.020 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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 +0.19(+6.77%)
Dec 20, 2023 2.785 3.033 2.520 2.810 50,039 -0.06(-2.13%)
Dec 19, 2023 2.914 3.058 2.524 2.871 55,864 -0.27(-8.65%)
Dec 18, 2023 3.217 3.222 2.970 3.143 16,458 +0.16(+5.24%)
Dec 15, 2023 2.956 3.236 2.880 2.986 37,182 -0.02(-0.66%)
Dec 14, 2023 2.860 3.112 2.700 3.006 56,432 +0.27(+9.87%)
Dec 13, 2023 2.875 2.875 2.610 2.736 15,574 -0.05(-1.94%)
Dec 12, 2023 2.765 2.878 2.520 2.790 19,201 -0.04(-1.34%)
Dec 11, 2023 3.069 3.146 2.371 2.828 90,815 -0.21(-6.82%)
Dec 08, 2023 3.015 3.400 2.947 3.035 43,518 -0.21(-6.33%)
Dec 07, 2023 2.938 3.418 2.929 3.240 56,611 +0.20(+6.57%)
Dec 06, 2023 3.116 3.240 2.916 3.040 40,746 -0.20(-6.17%)
Dec 05, 2023 3.222 3.371 3.114 3.240 45,283 -0.20(-5.76%)
Dec 04, 2023 3.150 3.780 3.060 3.438 167,558 +0.09(+2.69%)
Dec 01, 2023 3.591 3.681 3.258 3.348 158,152 -0.52(-13.49%)
Nov 30, 2023 3.186 4.428 2.932 3.870 692,354 +0.81(+26.62%)
Nov 29, 2023 3.146 3.181 2.934 3.056 48,706 -0.00(-0.12%)
Nov 28, 2023 2.864 3.287 2.700 3.060 50,404 +0.11(+3.66%)
Nov 27, 2023 3.197 3.197 2.700 2.952 20,396 -0.09(-2.96%)
Nov 24, 2023 2.718 3.190 2.718 3.042 29,817 +0.32(+11.92%)
Nov 22, 2023 2.700 2.896 2.657 2.718 29,007 -0.04(-1.31%)
Nov 21, 2023 2.853 2.853 2.574 2.754 18,946 -0.07(-2.61%)
Nov 20, 2023 2.884 2.929 2.520 2.828 14,502 -0.12(-3.91%)
Nov 17, 2023 3.044 3.058 2.759 2.943 22,399 +0.04(+1.55%)
Nov 16, 2023 3.222 3.222 2.817 2.898 18,047 -0.07(-2.37%)
Nov 15, 2023 3.060 3.004 2.790 2.968 17,459 +0.16(+5.71%)
Nov 14, 2023 2.700 3.058 2.700 2.808 33,477 -0.11(-3.82%)
Nov 13, 2023 3.240 3.330 2.880 2.920 35,256 -0.33(-10.04%)
Nov 10, 2023 3.406 3.406 3.240 3.245 12,108 -0.10(-3.06%)
Nov 09, 2023 3.591 3.591 3.244 3.348 11,702 -0.05(-1.59%)
Nov 08, 2023 3.616 3.616 3.276 3.402 18,056 -0.33(-8.74%)
Nov 07, 2023 3.935 3.935 3.528 3.728 32,775 -0.41(-9.88%)
Nov 06, 2023 3.978 4.320 3.629 4.136 135,445 +0.36(+9.43%)
Nov 03, 2023 3.960 4.050 3.510 3.780 32,315 +0.00(+0.00%)
Nov 02, 2023 3.528 3.780 3.514 3.780 32,545 +0.28(+8.02%)
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.