Sign In
|
Register
|
About Corte Madera
|
Contact Us
Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast
|
Traffic
Corte Madera News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Corte Madera Gas Prices
Ski And Snow Reports
Financial Markets
American
American
Bakery
Asian
Brew Pubs
Bakery/Breakfast
California Cuisine
Coffee Houses
Chinese
Eating Places
Fast Food
Coffee Houses
Delicatessens
German
Fast Food
Greek
Hawaiian
Dessert, Ice Cream and Frozen Yogurt
Italian
Dog Friendly
Italian/Pizza
Jewish
Latin American
Lebanese
Mediterranean
Pizza
Seafood
Soul Food
Sports Bars
Steaks, Chops
Thai
Wine
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Attractions
Nightlife
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Air Tours
Amusement & Water Parks
Galleries
General Attractions
Jeep & Hummer Tours
Parks & Preserves
Theatre
Tours
ATV & Hummer Tours
Automotive
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Motorcycles
Parts & Supplies
Repair & Service
Beauty & Fitness
Barbers
Beauty Salons
Dance Clubs & Studios
Fitness Programs
Health Clubs & Gyms
Weight Loss
Business & Professional Services
Appraisers
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Data Processing Service
Durable Goods
Employment Services, Placement & Agencies
Energy Services
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Graphic Design & Art
Human Resource Services
Management Services
Marketing & Advertising Services
Media Services
Office Furniture, Equipment & Supplies
Office Supplies
Printing & Publishing
Public Relations & Publicity
Research
Security & Investigative Services
Signs & Banners
Staffing & Support Services
Telecommunications
Trucking & Hauling
Video Production
Waste Management & Recycling
Wholesale
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Carpentry
Concrete
Drywall, Plastering & Insulation
Electric
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Landscaping
Painting & Wallcovering
Plumbing
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Find or Post a Job
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Misc. Financial Services
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Mental Health
Nutrition
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Floor Coverings
Furniture
Heating, Cooling & AC
Home Improvement Centers
Lamps & Lighting
Lawn & Garden
Masonry & Stone Work
Nurseries & Garden Centers
Painting & Wallcoverings
Plumbing
Roofing & Siding
Water Supply
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Audio & Visual
Computers, Electronics & Telecommunications
Industrial Supplies & Services
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Shoe Repair
Pets
Pet Shops
Pet Supplies & Food - Retail
Training
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Brew Pubs
Eating Places
Fast Food
Sports Bars
Steaks, Chops
Wine
Shopping
Accessories
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Discount Stores
Electronics
Flowers
Furniture
Gifts & Specialty Shops
Gourmet & Specialty Foods
Grocery Stores
Health Food Stores
Hobbies & Crafts
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Notions
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Fishing, Fishing Charters and Tours
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Sporting Goods
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Auto Rentals
Hotels & Resorts
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Entertainment
Florists
Health & Beauty
Photographers & Videographers
Transportation
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Corte Madera
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
0.1800
0.1800
0.1650
0.1707
259,828
-0.00(-1.33%)
May 27, 2021
0.1708
0.1750
0.1680
0.1730
148,509
-0.00(-1.09%)
May 26, 2021
0.1700
0.1775
0.1670
0.1749
78,852
-0.00(-1.35%)
May 25, 2021
0.1788
0.1788
0.1669
0.1773
44,376
-0.00(-0.84%)
May 24, 2021
0.1824
0.1824
0.1666
0.1788
174,396
+0.00(+2.17%)
May 21, 2021
0.1849
0.1849
0.1651
0.1750
154,508
+0.00(+0.00%)
May 20, 2021
0.1849
0.1849
0.1731
0.1750
154,743
-0.01(-4.89%)
May 19, 2021
0.1890
0.1890
0.1780
0.1840
48,187
+0.00(+0.27%)
May 18, 2021
0.1990
0.1990
0.1791
0.1835
167,248
+0.00(+2.51%)
May 17, 2021
0.1845
0.1920
0.1771
0.1790
215,888
-0.01(-6.77%)
May 14, 2021
0.1752
0.1920
0.1752
0.1920
250,601
+0.01(+7.32%)
May 13, 2021
0.1781
0.1821
0.1751
0.1789
50,516
-0.00(-1.16%)
May 12, 2021
0.1779
0.1875
0.1750
0.1810
327,072
+0.01(+3.43%)
May 11, 2021
0.1520
0.1779
0.1520
0.1750
302,159
+0.02(+12.90%)
May 10, 2021
0.1677
0.1748
0.1550
0.1550
668,154
-0.01(-7.52%)
May 07, 2021
0.1749
0.1750
0.1602
0.1676
763,963
-0.00(-1.00%)
May 06, 2021
0.1788
0.1788
0.1601
0.1693
822,874
-0.01(-4.89%)
May 05, 2021
0.1750
0.1890
0.1680
0.1780
565,733
-0.01(-3.00%)
May 04, 2021
0.1900
0.1925
0.1705
0.1835
569,495
-0.00(-2.60%)
May 03, 2021
0.1938
0.1940
0.1800
0.1884
470,931
+0.00(+1.84%)
Apr 30, 2021
0.1925
0.1994
0.1810
0.1850
429,900
-0.00(-1.33%)
Apr 29, 2021
0.1993
0.1994
0.1820
0.1875
393,124
+0.00(+1.35%)
Apr 28, 2021
0.1995
0.2000
0.1850
0.1850
398,021
-0.01(-5.85%)
Apr 27, 2021
0.1950
0.1980
0.1853
0.1965
139,358
+0.00(+0.82%)
Apr 26, 2021
0.2057
0.2057
0.1765
0.1949
643,114
-0.01(-4.55%)
Apr 23, 2021
0.2125
0.2193
0.1910
0.2042
312,400
+0.00(+0.99%)
Apr 22, 2021
0.1867
0.2200
0.1767
0.2022
692,887
+0.02(+8.36%)
Apr 21, 2021
0.1885
0.1885
0.1756
0.1866
148,525
-0.00(-0.05%)
Apr 20, 2021
0.1850
0.1916
0.1771
0.1867
183,966
+0.00(+0.92%)
Apr 19, 2021
0.1860
0.1945
0.1757
0.1850
320,551
-0.00(-0.54%)
Apr 16, 2021
0.1815
0.1989
0.1815
0.1860
122,500
+0.00(+0.54%)
Apr 15, 2021
0.1997
0.1997
0.1815
0.1850
151,662
-0.00(-0.05%)
Apr 14, 2021
0.1906
0.1997
0.1820
0.1851
91,648
-0.00(-2.42%)
Apr 13, 2021
0.1815
0.2000
0.1815
0.1897
272,207
+0.00(+2.21%)
Apr 12, 2021
0.2173
0.2399
0.1753
0.1856
990,285
-0.03(-15.10%)
Apr 09, 2021
0.2200
0.2200
0.2160
0.2186
75,800
+0.00(+1.20%)
Apr 08, 2021
0.2199
0.2323
0.2150
0.2160
168,251
+0.00(+0.47%)
Apr 07, 2021
0.2345
0.2400
0.2100
0.2150
196,257
-0.02(-8.32%)
Apr 06, 2021
0.2300
0.2398
0.2300
0.2345
226,168
+0.01(+3.40%)
Apr 05, 2021
0.2410
0.2410
0.2006
0.2268
374,498
-0.01(-3.61%)
Apr 01, 2021
0.2390
0.2440
0.2201
0.2353
570,100
+0.01(+3.43%)
Mar 31, 2021
0.1935
0.2300
0.1935
0.2275
581,374
+0.03(+16.07%)
Mar 30, 2021
0.1910
0.1999
0.1885
0.1960
289,746
+0.01(+3.16%)
Mar 29, 2021
0.1997
0.1999
0.1860
0.1900
205,315
+0.01(+3.77%)
Mar 26, 2021
0.2000
0.2000
0.1802
0.1831
351,100
-0.02(-8.77%)
Mar 25, 2021
0.2200
0.2300
0.2000
0.2007
585,575
-0.03(-11.59%)
Mar 24, 2021
0.2200
0.2360
0.2100
0.2270
798,455
+0.00(+1.98%)
Mar 23, 2021
0.1980
0.2300
0.1955
0.2226
1,510,860
+0.03(+12.99%)
Mar 22, 2021
0.1769
0.1980
0.1711
0.1970
1,113,085
+0.03(+15.20%)
Mar 19, 2021
0.1750
0.1800
0.1660
0.1710
300,800
+0.00(+0.59%)
Mar 18, 2021
0.1751
0.1770
0.1700
0.1700
244,987
-0.01(-2.91%)
Mar 17, 2021
0.1700
0.1829
0.1650
0.1751
255,187
-0.00(-0.06%)
Mar 16, 2021
0.1800
0.1800
0.1672
0.1752
195,551
-0.00(-2.67%)
Mar 15, 2021
0.1800
0.1800
0.1703
0.1800
358,338
+0.00(+0.33%)
Mar 12, 2021
0.1605
0.1800
0.1600
0.1794
785,600
+0.01(+5.59%)
Mar 11, 2021
0.1700
0.1700
0.1600
0.1699
207,795
+0.00(+2.97%)
Mar 10, 2021
0.1675
0.1700
0.1575
0.1650
216,409
-0.00(-1.49%)
Mar 09, 2021
0.1580
0.1675
0.1500
0.1675
297,107
+0.02(+14.33%)
Mar 08, 2021
0.1446
0.1585
0.1425
0.1465
281,288
-0.00(-2.27%)
Mar 05, 2021
0.1400
0.1500
0.1300
0.1499
1,001,500
+0.01(+7.00%)
Mar 04, 2021
0.1500
0.1572
0.1400
0.1401
750,202
-0.02(-10.76%)
Mar 03, 2021
0.1660
0.1686
0.1480
0.1570
579,485
-0.00(-1.51%)
Mar 02, 2021
0.1674
0.1711
0.1500
0.1594
912,741
+0.00(+1.53%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.