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 )

0.2985 +0.0045 (+1.53%)
Streaming Delayed Price Updated: 2:23 PM EDT, May 23, 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 (%)
May 22, 2024 0.2970 0.2970 0.2890 0.2940 288,132 +0.00(+0.65%)
May 21, 2024 0.3050 0.3080 0.2901 0.2921 445,081 -0.01(-4.07%)
May 20, 2024 0.3161 0.3248 0.2885 0.3045 310,130 -0.01(-4.09%)
May 17, 2024 0.3270 0.3309 0.3101 0.3175 367,275 -0.01(-2.91%)
May 16, 2024 0.3387 0.3517 0.3200 0.3270 278,210 +0.00(+0.62%)
May 15, 2024 0.3600 0.3600 0.3250 0.3250 377,484 -0.03(-9.62%)
May 14, 2024 0.3597 0.3599 0.3512 0.3596 166,103 +0.00(+0.98%)
May 13, 2024 0.3530 0.3706 0.3500 0.3561 356,534 +0.00(+0.99%)
May 10, 2024 0.3341 0.3559 0.3341 0.3526 173,847 +0.02(+4.63%)
May 09, 2024 0.3520 0.3520 0.3341 0.3370 130,722 -0.01(-3.96%)
May 08, 2024 0.3520 0.3526 0.3442 0.3509 128,455 +0.00(+0.29%)
May 07, 2024 0.3560 0.3579 0.3350 0.3499 231,832 -0.00(-0.03%)
May 06, 2024 0.3450 0.3500 0.3300 0.3500 167,587 +0.01(+1.45%)
May 03, 2024 0.3327 0.3548 0.3327 0.3450 256,274 +0.00(+1.08%)
May 02, 2024 0.3397 0.3413 0.3251 0.3413 83,749 +0.00(+0.50%)
May 01, 2024 0.3397 0.3397 0.3250 0.3396 56,307 +0.01(+2.17%)
Apr 30, 2024 0.3611 0.3628 0.3300 0.3324 131,327 -0.03(-9.03%)
Apr 29, 2024 0.3475 0.3680 0.3475 0.3654 175,909 +0.01(+3.66%)
Apr 26, 2024 0.3574 0.3600 0.3470 0.3525 224,392 +0.01(+2.77%)
Apr 25, 2024 0.3440 0.3481 0.3375 0.3430 89,426 -0.01(-2.00%)
Apr 24, 2024 0.3550 0.3550 0.3351 0.3500 246,564 -0.00(-0.43%)
Apr 23, 2024 0.3350 0.3515 0.3350 0.3515 122,885 +0.02(+4.93%)
Apr 22, 2024 0.3354 0.3398 0.3250 0.3350 179,674 -0.00(-1.35%)
Apr 19, 2024 0.3100 0.3408 0.3100 0.3396 175,745 +0.03(+7.98%)
Apr 18, 2024 0.3110 0.3295 0.3081 0.3145 205,401 +0.00(+0.74%)
Apr 17, 2024 0.3202 0.3349 0.2862 0.3122 353,124 -0.02(-5.16%)
Apr 16, 2024 0.3339 0.3339 0.3201 0.3292 212,795 -0.00(-0.48%)
Apr 15, 2024 0.3299 0.3340 0.3285 0.3308 126,331 +0.00(+0.33%)
Apr 12, 2024 0.3227 0.3299 0.3222 0.3297 160,994 +0.00(+1.45%)
Apr 11, 2024 0.3337 0.3337 0.3201 0.3250 121,914 -0.01(-1.52%)
Apr 10, 2024 0.3140 0.3300 0.3140 0.3300 564,182 +0.01(+4.23%)
Apr 09, 2024 0.3156 0.3180 0.3132 0.3166 44,008 +0.00(+0.86%)
Apr 08, 2024 0.3172 0.3250 0.3013 0.3139 149,427 -0.00(-1.32%)
Apr 05, 2024 0.3299 0.3299 0.3156 0.3181 144,007 -0.01(-3.02%)
Apr 04, 2024 0.3397 0.3397 0.3201 0.3280 225,397 -0.00(-0.12%)
Apr 03, 2024 0.3097 0.3497 0.3012 0.3284 450,843 +0.03(+9.69%)
Apr 02, 2024 0.3330 0.3367 0.2850 0.2994 1,090,079 -0.05(-13.19%)
Apr 01, 2024 0.3550 0.3570 0.3330 0.3449 385,155 -0.01(-2.82%)
Mar 28, 2024 0.3376 0.3570 0.3351 0.3549 409,209 +0.02(+4.57%)
Mar 27, 2024 0.3320 0.3494 0.3291 0.3394 328,005 +0.00(+0.80%)
Mar 26, 2024 0.3497 0.3500 0.3282 0.3367 257,744 -0.01(-2.26%)
Mar 25, 2024 0.3450 0.3500 0.3271 0.3445 781,787 +0.00(+1.32%)
Mar 22, 2024 0.3650 0.3697 0.3341 0.3400 446,249 -0.02(-5.58%)
Mar 21, 2024 0.3747 0.3747 0.3455 0.3601 352,299 +0.01(+1.69%)
Mar 20, 2024 0.3750 0.3799 0.3455 0.3541 545,841 -0.02(-5.32%)
Mar 19, 2024 0.3797 0.3797 0.3655 0.3740 370,238 -0.01(-1.45%)
Mar 18, 2024 0.3331 0.3795 0.3331 0.3795 551,306 +0.05(+14.03%)
Mar 15, 2024 0.3364 0.3364 0.3307 0.3328 79,817 -0.00(-1.07%)
Mar 14, 2024 0.3400 0.3499 0.3305 0.3364 237,912 -0.00(-0.50%)
Mar 13, 2024 0.3499 0.3559 0.3256 0.3381 233,856 -0.01(-3.37%)
Mar 12, 2024 0.3580 0.3580 0.3344 0.3499 247,707 -0.00(-1.27%)
Mar 11, 2024 0.3600 0.3699 0.3050 0.3544 670,541 -0.01(-2.85%)
Mar 08, 2024 0.3426 0.3700 0.3400 0.3648 436,894 +0.02(+7.29%)
Mar 07, 2024 0.3359 0.3476 0.3275 0.3400 518,304 +0.00(+1.22%)
Mar 06, 2024 0.3520 0.3520 0.3300 0.3359 458,615 -0.02(-4.57%)
Mar 05, 2024 0.3840 0.3970 0.3400 0.3520 510,025 -0.03(-7.37%)
Mar 04, 2024 0.3440 0.3890 0.3230 0.3800 971,486 +0.03(+9.20%)
Mar 01, 2024 0.3985 0.4190 0.3400 0.3480 1,194,260 -0.04(-11.11%)
Feb 29, 2024 0.4050 0.4499 0.3505 0.3915 1,740,792 -0.01(-2.00%)
Feb 28, 2024 0.3603 0.4051 0.3425 0.3995 1,061,526 +0.04(+10.54%)
Feb 27, 2024 0.3577 0.3788 0.3510 0.3614 863,996 +0.01(+2.73%)
Feb 26, 2024 0.3050 0.3770 0.3049 0.3518 2,332,306 +0.05(+17.19%)
Feb 23, 2024 0.2905 0.3028 0.2905 0.3002 859,268 +0.01(+1.76%)
Feb 22, 2024 0.2900 0.2950 0.2780 0.2950 437,888 +0.02(+5.70%)
Feb 21, 2024 0.2800 0.2939 0.2740 0.2791 304,401 -0.00(-0.04%)
Feb 20, 2024 0.2899 0.2900 0.2760 0.2792 474,127 -0.01(-4.38%)
Feb 16, 2024 0.2925 0.2989 0.2860 0.2920 624,412 +0.01(+2.10%)
Feb 15, 2024 0.2930 0.2950 0.2640 0.2860 638,026 -0.01(-2.22%)
Feb 14, 2024 0.2800 0.2930 0.2800 0.2925 874,986 +0.02(+6.36%)
Feb 13, 2024 0.2413 0.2974 0.2400 0.2750 1,917,268 +0.03(+12.57%)
Feb 12, 2024 0.2333 0.2450 0.2333 0.2443 778,375 +0.01(+4.63%)
Feb 09, 2024 0.2280 0.2349 0.2270 0.2335 354,573 +0.01(+2.86%)
Feb 08, 2024 0.2282 0.2282 0.2240 0.2270 274,876 -0.00(-0.53%)
Feb 07, 2024 0.2158 0.2288 0.2150 0.2282 668,891 +0.01(+5.75%)
Feb 06, 2024 0.2143 0.2159 0.2143 0.2158 106,915 +0.00(+0.37%)
Feb 05, 2024 0.2145 0.2155 0.2141 0.2150 200,901 +0.00(+0.00%)
Feb 02, 2024 0.2110 0.2160 0.2110 0.2150 138,540 +0.00(+1.27%)
Feb 01, 2024 0.2174 0.2174 0.2061 0.2123 297,056 -0.00(-1.21%)
Jan 31, 2024 0.2148 0.2177 0.2140 0.2149 328,213 +0.00(+0.05%)
Jan 30, 2024 0.2140 0.2150 0.2131 0.2148 142,774 +0.00(+0.56%)
Jan 29, 2024 0.2145 0.2150 0.2130 0.2136 176,289 -0.00(-0.42%)
Jan 26, 2024 0.2070 0.2145 0.2070 0.2145 313,309 +0.00(+0.75%)
Jan 25, 2024 0.2088 0.2139 0.2051 0.2129 301,336 +0.00(+1.33%)
Jan 24, 2024 0.2110 0.2145 0.2055 0.2101 248,457 -0.00(-1.13%)
Jan 23, 2024 0.2085 0.2149 0.2035 0.2125 373,487 +0.01(+3.51%)
Jan 22, 2024 0.2010 0.2095 0.1935 0.2053 712,652 +0.00(+0.64%)
Jan 19, 2024 0.1960 0.2044 0.1949 0.2040 439,336 +0.01(+4.72%)
Jan 18, 2024 0.1881 0.1950 0.1876 0.1948 364,451 +0.01(+3.51%)
Jan 17, 2024 0.1865 0.1883 0.1840 0.1882 287,441 +0.00(+0.91%)
Jan 16, 2024 0.1865 0.1865 0.1845 0.1865 130,901 +0.00(+0.00%)
Jan 12, 2024 0.1841 0.1865 0.1836 0.1865 143,566 +0.00(+1.36%)
Jan 11, 2024 0.1843 0.1865 0.1833 0.1840 65,304 -0.00(-1.34%)
Jan 10, 2024 0.1850 0.1865 0.1802 0.1865 182,573 +0.00(+0.81%)
Jan 09, 2024 0.1850 0.1850 0.1801 0.1850 308,347 +0.00(+0.05%)
Jan 08, 2024 0.1740 0.1850 0.1740 0.1849 454,897 +0.01(+5.06%)
Jan 05, 2024 0.1760 0.1760 0.1716 0.1760 166,599 +0.00(+0.92%)
Jan 04, 2024 0.1745 0.1745 0.1701 0.1744 64,750 +0.00(+0.98%)
Jan 03, 2024 0.1718 0.1750 0.1652 0.1727 197,052 +0.01(+3.41%)
Jan 02, 2024 0.1653 0.1680 0.1635 0.1670 185,094 -0.00(-0.60%)
Dec 29, 2023 0.1700 0.1700 0.1670 0.1680 328,403 -0.00(-1.06%)
Dec 28, 2023 0.1671 0.1765 0.1671 0.1698 334,187 -0.00(-0.59%)
Dec 27, 2023 0.1670 0.1740 0.1670 0.1708 182,297 -0.00(-1.84%)
Dec 26, 2023 0.1743 0.1743 0.1635 0.1740 258,447 -0.00(-0.11%)
Dec 22, 2023 0.1720 0.1747 0.1675 0.1742 50,606 +0.00(+2.47%)
Dec 21, 2023 0.1697 0.1719 0.1685 0.1700 71,474 +0.00(+1.13%)
Dec 20, 2023 0.1665 0.1720 0.1654 0.1681 250,404 +0.00(+0.96%)
Dec 19, 2023 0.1700 0.1700 0.1654 0.1665 49,300 -0.00(-1.19%)
Dec 18, 2023 0.1700 0.1700 0.1626 0.1685 153,345 +0.00(+1.51%)
Dec 15, 2023 0.1642 0.1700 0.1638 0.1660 138,858 +0.00(+0.67%)
Dec 14, 2023 0.1642 0.1657 0.1619 0.1649 261,570 +0.00(+2.11%)
Dec 13, 2023 0.1687 0.1687 0.1615 0.1615 119,089 -0.00(-1.04%)
Dec 12, 2023 0.1683 0.1691 0.1611 0.1632 222,015 -0.00(-2.57%)
Dec 11, 2023 0.1688 0.1691 0.1650 0.1675 174,439 +0.00(+1.33%)
Dec 08, 2023 0.1698 0.1698 0.1651 0.1653 99,264 -0.01(-3.90%)
Dec 07, 2023 0.1680 0.1720 0.1660 0.1720 67,219 +0.01(+3.61%)
Dec 06, 2023 0.1626 0.1699 0.1621 0.1660 184,179 +0.00(+2.15%)
Dec 05, 2023 0.1643 0.1649 0.1607 0.1625 94,933 +0.00(+1.31%)
Dec 04, 2023 0.1623 0.1680 0.1604 0.1604 170,134 -0.00(-1.29%)
Dec 01, 2023 0.1608 0.1625 0.1608 0.1625 119,760 +0.00(+0.00%)
Nov 30, 2023 0.1623 0.1625 0.1610 0.1625 96,761 -0.00(-0.73%)
Nov 29, 2023 0.1615 0.1649 0.1606 0.1637 38,986 +0.00(+0.37%)
Nov 28, 2023 0.1650 0.1650 0.1603 0.1631 175,879 -0.01(-4.00%)
Nov 27, 2023 0.1700 0.1700 0.1635 0.1699 127,270 +0.00(+0.00%)
Nov 24, 2023 0.1655 0.1700 0.1655 0.1699 161,449 +0.00(+0.00%)
Nov 22, 2023 0.1698 0.1700 0.1650 0.1699 279,856 +0.00(+0.06%)
Nov 21, 2023 0.1635 0.1698 0.1599 0.1698 259,930 +0.01(+6.19%)
Nov 20, 2023 0.1575 0.1600 0.1575 0.1599 203,770 +0.00(+1.01%)
Nov 17, 2023 0.1575 0.1590 0.1550 0.1583 96,895 +0.00(+0.00%)
Nov 16, 2023 0.1598 0.1598 0.1575 0.1583 85,320 -0.00(-0.94%)
Nov 15, 2023 0.1576 0.1600 0.1576 0.1598 179,264 -0.00(-0.06%)
Nov 14, 2023 0.1598 0.1599 0.1576 0.1599 53,255 +0.00(+0.00%)
Nov 13, 2023 0.1612 0.1634 0.1575 0.1599 173,969 -0.00(-0.06%)
Nov 10, 2023 0.1634 0.1634 0.1600 0.1600 825,039 -0.00(-1.78%)
Nov 09, 2023 0.1632 0.1635 0.1625 0.1629 60,232 -0.00(-0.31%)
Nov 08, 2023 0.1635 0.1635 0.1610 0.1634 240,240 +0.00(+0.25%)
Nov 07, 2023 0.1620 0.1635 0.1600 0.1630 184,328 +0.00(+0.18%)
Nov 06, 2023 0.1630 0.1645 0.1625 0.1627 382,245 -0.00(-0.18%)
Nov 03, 2023 0.1631 0.1720 0.1610 0.1630 561,547 -0.01(-4.06%)
Nov 02, 2023 0.1719 0.1719 0.1631 0.1699 212,882 -0.00(-0.06%)
Nov 01, 2023 0.1680 0.1710 0.1650 0.1700 127,169 +0.00(+1.49%)
Oct 31, 2023 0.1694 0.1694 0.1670 0.1675 272,954 -0.00(-0.30%)
Oct 30, 2023 0.1635 0.1699 0.1635 0.1680 347,106 +0.00(+2.44%)
Oct 27, 2023 0.1639 0.1640 0.1603 0.1640 355,124 -0.00(-0.36%)
Oct 26, 2023 0.1682 0.1691 0.1646 0.1646 242,807 -0.01(-2.95%)
Oct 25, 2023 0.1691 0.1696 0.1682 0.1696 80,002 -0.00(-0.24%)
Oct 24, 2023 0.1727 0.1727 0.1696 0.1700 281,352 -0.00(-1.56%)
Oct 23, 2023 0.1770 0.1770 0.1710 0.1727 286,830 +0.00(+0.99%)
Oct 20, 2023 0.1715 0.1727 0.1710 0.1710 290,912 -0.00(-2.73%)
Oct 19, 2023 0.1766 0.1768 0.1710 0.1758 191,983 -0.00(-0.45%)
Oct 18, 2023 0.1755 0.1777 0.1721 0.1766 122,985 +0.00(+0.40%)
Oct 17, 2023 0.1751 0.1800 0.1732 0.1759 89,563 -0.00(-2.28%)
Oct 16, 2023 0.1820 0.1820 0.1750 0.1800 339,483 +0.00(+0.56%)
Oct 13, 2023 0.1761 0.1790 0.1732 0.1790 231,447 -0.00(-0.39%)
Oct 12, 2023 0.1766 0.1800 0.1732 0.1797 153,373 +0.00(+1.01%)
Oct 11, 2023 0.1756 0.1800 0.1750 0.1779 391,435 -0.00(-1.17%)
Oct 10, 2023 0.1809 0.1809 0.1761 0.1800 21,260 +0.00(+0.84%)
Oct 09, 2023 0.1780 0.1824 0.1750 0.1785 799,679 +0.00(+2.00%)
Oct 06, 2023 0.1714 0.1799 0.1711 0.1750 249,615 +0.00(+2.34%)
Oct 05, 2023 0.1721 0.1739 0.1702 0.1710 107,428 +0.00(+0.47%)
Oct 04, 2023 0.1679 0.1740 0.1677 0.1702 292,954 +0.01(+3.47%)
Oct 03, 2023 0.1701 0.1734 0.1641 0.1645 64,559 -0.01(-5.35%)
Oct 02, 2023 0.1651 0.1747 0.1651 0.1738 63,207 +0.01(+4.89%)
Sep 29, 2023 0.1637 0.1730 0.1637 0.1657 85,733 -0.00(-0.72%)
Sep 28, 2023 0.1719 0.1737 0.1635 0.1669 124,580 -0.00(-1.82%)
Sep 27, 2023 0.1631 0.1700 0.1620 0.1700 118,364 +0.01(+4.17%)
Sep 26, 2023 0.1626 0.1740 0.1626 0.1632 174,747 +0.00(+0.43%)
Sep 25, 2023 0.1694 0.1691 0.1625 0.1625 36,471 -0.01(-4.02%)
Sep 22, 2023 0.1678 0.1698 0.1611 0.1693 157,307 +0.00(+1.56%)
Sep 21, 2023 0.1683 0.1708 0.1661 0.1667 47,107 -0.00(-1.94%)
Sep 20, 2023 0.1690 0.1715 0.1665 0.1700 12,420 -0.00(-1.16%)
Sep 19, 2023 0.1741 0.1741 0.1630 0.1720 89,661 +0.01(+5.72%)
Sep 18, 2023 0.1800 0.1800 0.1613 0.1627 350,462 -0.01(-7.19%)
Sep 15, 2023 0.1800 0.1810 0.1753 0.1753 221,189 -0.01(-3.15%)
Sep 14, 2023 0.1825 0.1825 0.1756 0.1810 135,593 -0.00(-0.82%)
Sep 13, 2023 0.1807 0.1834 0.1770 0.1825 78,060 +0.00(+0.94%)
Sep 12, 2023 0.1819 0.1849 0.1731 0.1808 248,440 +0.00(+1.40%)
Sep 11, 2023 0.1740 0.1785 0.1710 0.1783 80,403 +0.00(+1.83%)
Sep 08, 2023 0.1724 0.1775 0.1700 0.1751 229,361 +0.00(+0.17%)
Sep 07, 2023 0.1687 0.1749 0.1687 0.1748 687,035 +0.00(+2.88%)
Sep 06, 2023 0.1699 0.1699 0.1650 0.1699 84,356 +0.00(+1.74%)
Sep 05, 2023 0.1729 0.1741 0.1650 0.1670 286,957 -0.01(-3.41%)
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.