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

Biolargo Inc (OP: BLGO )

0.3089 +0.0100 (+3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2014 0.5200 0.5300 0.5200 0.5300 7,900 +0.01(+1.92%)
Oct 30, 2014 0.5300 0.5500 0.5200 0.5200 30,180 -0.01(-1.89%)
Oct 29, 2014 0.5200 0.5300 0.4900 0.5300 26,898 +0.01(+1.92%)
Oct 28, 2014 0.5199 0.5200 0.4403 0.5200 22,894 +0.07(+15.56%)
Oct 27, 2014 0.5100 0.5000 0.5000 0.4500 28,602 -0.05(-10.00%)
Oct 24, 2014 0.4500 0.5000 0.4421 0.5000 34,286 +0.08(+19.05%)
Oct 23, 2014 0.4100 0.4200 0.4100 0.4200 3,600 +0.01(+2.44%)
Oct 22, 2014 0.4100 0.4100 0.4100 0.4100 2,100 +0.00(+1.23%)
Oct 21, 2014 0.4050 0.4050 0.4050 0.4050 22,056 +0.00(+0.00%)
Oct 20, 2014 0.4400 0.4400 0.4050 0.4050 8,511 -0.04(-10.00%)
Oct 17, 2014 0.4500 0.4500 0.4500 0.4500 7,461 -0.05(-10.00%)
Oct 14, 2014 0.5000 0.5000 0.5000 0.5000 300 -0.01(-1.96%)
Oct 13, 2014 0.5000 0.5100 0.5000 0.5100 4,045 +0.01(+2.00%)
Oct 10, 2014 0.4500 0.5000 0.4500 0.5000 6,314 +0.05(+11.11%)
Oct 08, 2014 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 07, 2014 0.4500 0.4500 0.4500 0.4500 1,110 -0.06(-11.76%)
Oct 06, 2014 0.4400 0.5100 0.4400 0.5100 5,200 +0.09(+21.43%)
Oct 02, 2014 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 01, 2014 0.4400 0.4400 0.3520 0.4200 20,000 -0.03(-6.67%)
Sep 30, 2014 0.4400 0.4500 0.2300 0.4500 88,508 -0.02(-4.26%)
Sep 29, 2014 0.4700 0.4700 0.4310 0.4700 64,999 -0.01(-2.08%)
Sep 26, 2014 0.4790 0.4800 0.4790 0.4800 3,500 +0.00(+0.00%)
Sep 25, 2014 0.5000 0.5000 0.4700 0.4800 25,725 -0.02(-4.00%)
Sep 24, 2014 0.5100 0.5100 0.5000 0.5000 10,290 +0.00(+0.00%)
Sep 23, 2014 0.5000 0.5000 0.5000 0.5000 12,500 +0.00(+0.00%)
Sep 22, 2014 0.5200 0.5500 0.5000 0.5000 27,549 -0.03(-4.76%)
Sep 19, 2014 0.5251 0.5500 0.5250 0.5250 13,400 -0.04(-7.08%)
Sep 18, 2014 0.5650 0.5650 0.5650 0.5650 8,400 +0.03(+6.60%)
Sep 17, 2014 0.5550 0.5650 0.5300 0.5300 23,937 -0.02(-3.64%)
Sep 16, 2014 0.5600 0.5600 0.5500 0.5500 26,900 -0.01(-1.79%)
Sep 15, 2014 0.5700 0.5700 0.5600 0.5600 18,943 -0.02(-4.27%)
Sep 11, 2014 0.5850 0.5850 0.5850 62 +0.03(+5.41%)
Sep 10, 2014 0.5550 0.5550 0.5550 0.5550 2,000 +0.00(+0.00%)
Sep 09, 2014 0.5700 0.5700 0.5550 0.5550 34,134 -0.04(-6.72%)
Sep 08, 2014 0.5950 0.5950 0.5950 0.5950 3,000 -0.01(-0.83%)
Sep 05, 2014 0.5900 0.6000 0.5900 0.6000 21,585 +0.04(+7.14%)
Sep 04, 2014 0.5600 0.5800 0.5600 0.5600 6,200 +0.01(+1.80%)
Sep 03, 2014 0.6000 0.6000 0.5501 0.5501 28,290 -0.05(-8.32%)
Sep 02, 2014 0.5700 0.6000 0.5700 0.6000 4,600 +0.05(+9.09%)
Aug 29, 2014 0.5500 0.5500 0.5500 0 -0.06(-10.57%)
Aug 28, 2014 0.6000 0.6150 0.6000 0.6150 6,200 -0.01(-0.81%)
Aug 27, 2014 0.6300 0.6300 0.6200 0.6200 5,030 +0.02(+3.33%)
Aug 26, 2014 0.6200 0.6200 0.6000 0.6000 17,620 -0.01(-1.64%)
Aug 25, 2014 0.5800 0.6200 0.5800 0.6100 21,600 +0.06(+10.91%)
Aug 22, 2014 0.5900 0.5900 0.5500 0.5500 33,300 -0.06(-9.84%)
Aug 21, 2014 0.6200 0.6200 0.6100 0.6100 18,118 +0.00(+0.00%)
Aug 20, 2014 0.5800 0.6100 0.5800 0.6100 7,690 +0.03(+5.17%)
Aug 19, 2014 0.5899 0.5900 0.5899 0.5800 13,900 -0.01(-1.68%)
Aug 18, 2014 0.5900 0.6500 0.5113 0.5899 49,400 +0.01(+1.71%)
Aug 15, 2014 0.5400 0.5900 0.5100 0.5800 47,040 +0.07(+13.73%)
Aug 14, 2014 0.5100 0.5100 0.4700 0.5100 64,550 -0.03(-5.56%)
Aug 13, 2014 0.5500 0.5700 0.5100 0.5400 18,000 -0.01(-1.82%)
Aug 12, 2014 0.6000 0.6000 0.5120 0.5500 20,000 -0.05(-8.33%)
Aug 11, 2014 0.6000 0.6000 0.6000 0.6000 9,237 +0.02(+3.45%)
Aug 08, 2014 0.5800 0.5800 0.5700 0.5800 28,328 +0.00(+0.00%)
Aug 07, 2014 0.5900 0.6000 0.5800 0.5800 18,690 -0.02(-3.33%)
Aug 06, 2014 0.5750 0.6000 0.5750 0.6000 14,000 +0.00(+0.00%)
Aug 05, 2014 0.6200 0.6200 0.6000 0.6000 19,913 -0.02(-3.23%)
Aug 04, 2014 0.6100 0.6200 0.6000 0.6200 31,358 +0.02(+3.33%)
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.