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

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

2.290 -0.070 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 12, 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 (%)
Dec 12, 2024 2.360 2.450 2.240 2.290 71,014 -0.07(-2.97%)
Dec 11, 2024 2.570 2.612 2.320 2.360 69,642 -0.17(-6.72%)
Dec 10, 2024 2.550 2.646 2.489 2.530 120,362 -0.11(-4.17%)
Dec 09, 2024 2.760 2.770 2.390 2.640 326,375 -0.05(-1.86%)
Dec 06, 2024 2.320 2.760 2.221 2.690 938,211 +0.55(+25.70%)
Dec 05, 2024 2.080 2.260 2.030 2.140 244,288 +0.06(+2.88%)
Dec 04, 2024 2.080 2.081 2.030 2.080 45,478 +0.02(+0.97%)
Dec 03, 2024 2.100 2.174 2.016 2.060 77,158 -0.05(-2.37%)
Dec 02, 2024 2.130 2.250 2.110 2.110 66,220 -0.04(-1.86%)
Nov 29, 2024 2.130 2.211 2.060 2.150 53,774 +0.01(+0.47%)
Nov 27, 2024 2.210 2.240 2.030 2.140 98,862 +0.01(+0.47%)
Nov 26, 2024 2.280 2.330 2.080 2.130 107,478 -0.09(-4.05%)
Nov 25, 2024 2.060 2.450 2.020 2.220 272,284 +0.25(+12.69%)
Nov 22, 2024 1.980 2.050 1.950 1.970 93,678 -0.04(-1.99%)
Nov 21, 2024 2.080 2.135 1.970 2.010 121,204 -0.01(-0.50%)
Nov 20, 2024 2.210 2.250 1.990 2.020 162,733 -0.21(-9.42%)
Nov 19, 2024 2.150 2.260 2.130 2.230 41,921 +0.04(+1.83%)
Nov 18, 2024 2.320 2.320 2.150 2.190 116,391 -0.09(-3.95%)
Nov 15, 2024 2.250 2.390 2.050 2.280 122,051 +0.01(+0.44%)
Nov 14, 2024 2.410 2.450 2.250 2.270 101,073 -0.15(-6.20%)
Nov 13, 2024 2.530 2.590 2.370 2.420 98,460 -0.17(-6.56%)
Nov 12, 2024 2.590 2.639 2.500 2.590 37,671 -0.06(-2.26%)
Nov 11, 2024 2.500 2.684 2.500 2.650 87,400 +0.02(+0.76%)
Nov 08, 2024 2.630 2.680 2.550 2.630 56,234 +0.00(+0.00%)
Nov 07, 2024 2.530 2.740 2.500 2.630 98,951 +0.12(+4.78%)
Nov 06, 2024 2.400 2.590 2.180 2.510 157,151 +0.19(+8.19%)
Nov 05, 2024 2.240 2.400 2.220 2.320 55,383 +0.04(+1.75%)
Nov 04, 2024 2.270 2.330 2.175 2.280 43,318 -0.01(-0.44%)
Nov 01, 2024 2.300 2.350 2.230 2.290 56,887 +0.01(+0.44%)
Oct 31, 2024 2.340 2.410 2.270 2.280 44,826 -0.07(-2.98%)
Oct 30, 2024 2.430 2.430 2.330 2.350 52,252 -0.07(-2.89%)
Oct 29, 2024 2.440 2.460 2.330 2.420 31,405 -0.02(-0.82%)
Oct 28, 2024 2.400 2.590 2.304 2.440 82,813 +0.09(+3.83%)
Oct 25, 2024 2.350 2.410 2.270 2.350 66,966 +0.08(+3.52%)
Oct 24, 2024 2.260 2.320 2.220 2.270 30,526 +0.05(+2.25%)
Oct 23, 2024 2.260 2.424 2.200 2.220 46,878 -0.04(-1.77%)
Oct 22, 2024 2.390 2.410 2.260 2.260 36,648 -0.14(-5.83%)
Oct 21, 2024 2.410 2.500 2.380 2.400 59,294 -0.05(-2.04%)
Oct 18, 2024 2.590 2.590 2.200 2.450 315,945 -0.15(-5.77%)
Oct 17, 2024 2.740 2.750 2.520 2.600 56,969 -0.08(-2.99%)
Oct 16, 2024 2.540 2.740 2.530 2.680 50,467 +0.09(+3.47%)
Oct 15, 2024 2.670 2.700 2.517 2.590 64,946 -0.05(-1.89%)
Oct 14, 2024 2.690 2.780 2.540 2.640 63,829 -0.06(-2.22%)
Oct 11, 2024 2.500 2.750 2.500 2.700 50,954 +0.17(+6.72%)
Oct 10, 2024 2.500 2.630 2.500 2.530 17,926 +0.01(+0.40%)
Oct 09, 2024 2.700 2.842 2.510 2.520 92,818 -0.07(-2.70%)
Oct 08, 2024 2.570 2.640 2.530 2.590 52,957 -0.01(-0.38%)
Oct 07, 2024 2.700 2.730 2.530 2.600 67,370 -0.09(-3.35%)
Oct 04, 2024 2.700 2.850 2.520 2.690 88,546 -0.01(-0.37%)
Oct 03, 2024 2.790 2.897 2.650 2.700 63,731 -0.09(-3.23%)
Oct 02, 2024 2.700 2.860 2.600 2.790 61,240 +0.12(+4.49%)
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.