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 )

2.890 +0.110 (+3.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2023 2.810 2.850 2.711 2.800 31,310 -0.02(-0.71%)
Oct 30, 2023 2.860 2.870 2.795 2.820 15,089 +0.01(+0.36%)
Oct 27, 2023 2.850 2.900 2.773 2.810 32,973 +0.02(+0.72%)
Oct 26, 2023 2.880 2.900 2.779 2.790 26,325 -0.02(-0.71%)
Oct 25, 2023 2.950 2.950 2.770 2.810 94,829 -0.14(-4.75%)
Oct 24, 2023 2.780 2.950 2.780 2.950 41,675 +0.14(+4.98%)
Oct 23, 2023 2.870 2.917 2.800 2.810 38,464 -0.10(-3.44%)
Oct 20, 2023 2.920 2.970 2.860 2.910 43,896 -0.05(-1.69%)
Oct 19, 2023 3.020 3.040 2.950 2.960 37,406 -0.06(-1.99%)
Oct 18, 2023 3.070 3.070 2.990 3.020 25,010 -0.02(-0.66%)
Oct 17, 2023 3.020 3.140 3.020 3.040 29,702 -0.06(-1.94%)
Oct 16, 2023 3.040 3.200 3.020 3.100 44,965 +0.01(+0.32%)
Oct 13, 2023 3.160 3.290 3.030 3.090 50,898 -0.05(-1.59%)
Oct 12, 2023 3.130 3.280 3.040 3.140 75,074 -0.03(-0.95%)
Oct 11, 2023 3.280 3.350 3.080 3.170 55,148 -0.04(-1.25%)
Oct 10, 2023 3.090 3.275 3.030 3.210 71,278 +0.14(+4.56%)
Oct 09, 2023 3.000 3.100 2.910 3.070 55,680 +0.00(+0.00%)
Oct 06, 2023 2.990 3.120 2.990 3.070 66,821 -0.01(-0.32%)
Oct 05, 2023 3.110 3.179 2.980 3.080 60,424 -0.02(-0.65%)
Oct 04, 2023 3.150 3.150 2.950 3.100 108,789 -0.09(-2.82%)
Oct 03, 2023 3.240 3.300 3.064 3.190 86,347 -0.16(-4.78%)
Oct 02, 2023 3.170 3.450 3.170 3.350 166,165 +0.09(+2.76%)
Sep 29, 2023 3.370 3.500 3.160 3.260 117,182 -0.15(-4.40%)
Sep 28, 2023 3.250 3.450 3.150 3.410 206,611 +0.12(+3.65%)
Sep 27, 2023 3.250 3.670 3.238 3.290 930,876 -0.26(-7.32%)
Sep 26, 2023 3.120 4.280 3.050 3.550 30,965,384 +0.68(+23.69%)
Sep 25, 2023 2.840 2.920 2.860 2.870 32,953 -0.02(-0.69%)
Sep 22, 2023 2.870 2.946 2.830 2.890 51,918 -0.03(-0.99%)
Sep 21, 2023 2.870 2.919 2.832 2.919 44,237 -0.01(-0.38%)
Sep 20, 2023 2.870 2.980 2.850 2.930 86,667 +0.05(+1.74%)
Sep 19, 2023 2.820 2.950 2.820 2.880 52,098 +0.00(+0.00%)
Sep 18, 2023 2.870 2.910 2.780 2.880 31,737 -0.03(-1.03%)
Sep 15, 2023 2.850 2.910 2.810 2.910 86,133 +0.06(+2.11%)
Sep 14, 2023 2.970 2.970 2.808 2.850 89,011 -0.03(-1.04%)
Sep 13, 2023 2.880 3.000 2.850 2.880 163,596 +0.01(+0.35%)
Sep 12, 2023 2.900 2.960 2.830 2.870 53,057 -0.09(-3.04%)
Sep 11, 2023 2.790 3.020 2.790 2.960 150,474 -0.02(-0.67%)
Sep 08, 2023 3.040 3.250 2.850 2.980 369,355 +0.08(+2.76%)
Sep 07, 2023 2.820 2.960 2.770 2.900 216,010 -0.09(-3.01%)
Sep 06, 2023 3.130 3.130 2.920 2.990 69,212 -0.05(-1.64%)
Sep 05, 2023 3.220 3.220 2.860 3.040 227,713 -0.13(-4.10%)
Sep 01, 2023 3.370 3.440 3.170 3.170 99,817 -0.11(-3.35%)
Aug 31, 2023 3.400 3.420 3.200 3.280 63,310 -0.08(-2.38%)
Aug 30, 2023 3.160 3.400 2.995 3.360 175,938 +0.25(+8.04%)
Aug 29, 2023 3.030 3.180 2.970 3.110 79,089 +0.07(+2.30%)
Aug 28, 2023 3.180 3.180 3.030 3.040 50,929 -0.07(-2.25%)
Aug 25, 2023 3.000 3.170 2.920 3.110 102,328 +0.11(+3.67%)
Aug 24, 2023 3.350 3.445 2.950 3.000 167,523 -0.29(-8.81%)
Aug 23, 2023 2.900 3.580 2.895 3.290 1,061,556 +0.40(+13.84%)
Aug 22, 2023 2.920 2.980 2.810 2.890 183,997 +0.06(+2.12%)
Aug 21, 2023 3.190 3.190 2.760 2.830 220,613 -0.17(-5.67%)
Aug 18, 2023 3.130 3.265 3.000 3.000 234,391 -0.12(-3.85%)
Aug 17, 2023 3.220 3.260 3.120 3.120 106,030 -0.07(-2.19%)
Aug 16, 2023 3.490 3.620 3.110 3.190 207,116 -0.37(-10.39%)
Aug 15, 2023 3.700 3.780 3.430 3.560 147,072 -0.26(-6.81%)
Aug 14, 2023 3.660 3.880 3.640 3.820 281,879 +0.12(+3.24%)
Aug 11, 2023 3.670 3.760 3.630 3.700 106,489 +0.01(+0.27%)
Aug 10, 2023 3.860 3.860 3.630 3.690 95,130 +0.00(+0.00%)
Aug 09, 2023 3.950 4.100 3.690 3.690 146,870 -0.34(-8.44%)
Aug 08, 2023 3.860 4.055 3.800 4.030 113,105 +0.16(+4.13%)
Aug 07, 2023 3.880 4.140 3.760 3.870 146,306 +0.00(+0.00%)
Aug 04, 2023 4.380 4.500 3.841 3.870 366,867 -0.24(-5.84%)
Aug 03, 2023 4.810 4.884 4.080 4.110 584,586 -0.57(-12.18%)
Aug 02, 2023 5.060 5.112 4.660 4.680 209,899 -0.50(-9.65%)
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.