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

Blue Line Protection Group Inc (OP: BLPG )

0.1000 -0.0089 (-8.17%)
Streaming Delayed Price Updated: 1:14 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 (%)
Nov 30, 2016 0.0285 0.0315 0.0281 0.0298 179,937 -0.00(-6.29%)
Nov 29, 2016 0.0289 0.0336 0.0289 0.0318 127,513 +0.00(+11.19%)
Nov 28, 2016 0.0315 0.0379 0.0281 0.0286 124,536 -0.00(-6.23%)
Nov 25, 2016 0.0320 0.0450 0.0260 0.0305 504,842 -0.00(-4.69%)
Nov 23, 2016 0.0320 0.0320 0.0320 0 +0.00(+15.11%)
Nov 22, 2016 0.0250 0.0300 0.0181 0.0278 994,276 -0.00(-8.55%)
Nov 21, 2016 0.0425 0.0425 0.0300 0.0304 304,866 -0.01(-14.12%)
Nov 18, 2016 0.0450 0.0450 0.0300 0.0354 368,186 -0.01(-19.55%)
Nov 17, 2016 0.0450 0.0350 0.0440 324,580 +0.01(+25.71%)
Nov 16, 2016 0.0390 0.0390 0.0300 0.0350 756,989 -0.00(-7.89%)
Nov 15, 2016 0.0355 0.0389 0.0300 0.0380 173,040 +0.01(+22.58%)
Nov 14, 2016 0.0390 0.0480 0.0310 0.0310 381,413 -0.01(-20.51%)
Nov 11, 2016 0.0320 0.0422 0.0320 0.0390 485,148 +0.00(+9.86%)
Nov 10, 2016 0.0495 0.0590 0.0320 0.0355 343,390 -0.01(-21.11%)
Nov 09, 2016 0.0476 0.0489 0.0402 0.0450 435,276 -0.01(-10.00%)
Nov 08, 2016 0.0630 0.0630 0.0459 0.0500 694,915 -0.01(-16.53%)
Nov 07, 2016 0.0600 0.0600 0.0451 0.0599 469,627 +0.01(+20.04%)
Nov 04, 2016 0.0551 0.0600 0.0401 0.0499 1,456,043 -0.00(-8.94%)
Nov 03, 2016 0.0820 0.0820 0.0501 0.0548 3,678,029 -0.02(-29.92%)
Nov 02, 2016 0.0890 0.0890 0.0675 0.0782 2,370,043 -0.00(-4.64%)
Nov 01, 2016 0.0650 0.0890 0.0600 0.0820 3,513,977 +0.03(+54.72%)
Oct 31, 2016 0.0350 0.0675 0.0340 0.0530 5,047,589 +0.02(+76.08%)
Oct 28, 2016 0.0300 0.0385 0.0300 0.0301 384,674 +0.00(+2.03%)
Oct 27, 2016 0.0270 0.0300 0.0270 0.0295 131,860 +0.00(+9.26%)
Oct 26, 2016 0.0339 0.0348 0.0260 0.0270 1,095,359 -0.01(-18.18%)
Oct 25, 2016 0.0325 0.0400 0.0325 0.0330 238,301 +0.00(+1.54%)
Oct 24, 2016 0.0330 0.0349 0.0301 0.0325 743,943 -0.00(-1.52%)
Oct 21, 2016 0.0290 0.0365 0.0271 0.0330 1,234,288 +0.01(+20.00%)
Oct 20, 2016 0.0280 0.0280 0.0269 0.0275 116,500 +0.00(+0.00%)
Oct 19, 2016 0.0251 0.0275 0.0240 0.0275 613,684 -0.00(-1.79%)
Oct 18, 2016 0.0230 0.0280 0.0200 0.0280 421,404 +0.01(+21.74%)
Oct 17, 2016 0.0227 0.0260 0.0205 0.0230 401,461 +0.00(+0.22%)
Oct 14, 2016 0.0230 0.0230 0.0230 0.0230 59,862 -0.00(-0.22%)
Oct 13, 2016 0.0269 0.0269 0.0230 0.0230 440,875 -0.00(-11.20%)
Oct 12, 2016 0.0285 0.0298 0.0235 0.0259 590,796 -0.00(-7.50%)
Oct 11, 2016 0.0250 0.0298 0.0250 0.0280 145,986 +0.00(+12.00%)
Oct 10, 2016 0.0250 0.0274 0.0245 0.0250 395,182 +0.00(+2.46%)
Oct 07, 2016 0.0263 0.0263 0.0241 0.0244 165,650 -0.00(-2.01%)
Oct 06, 2016 0.0298 0.0260 0.0230 0.0249 173,491 -0.00(-4.23%)
Oct 05, 2016 0.0250 0.0274 0.0250 0.0260 76,200 +0.00(+3.59%)
Oct 04, 2016 0.0234 0.0310 0.0220 0.0251 937,856 +0.00(+7.26%)
Oct 03, 2016 0.0221 0.0234 0.0201 0.0234 137,000 +0.00(+1.74%)
Sep 30, 2016 0.0221 0.0237 0.0221 0.0230 173,000 -0.00(-0.43%)
Sep 29, 2016 0.0254 0.0254 0.0230 0.0231 172,232 -0.00(-9.41%)
Sep 28, 2016 0.0230 0.0255 0.0230 0.0255 229,300 +0.00(+8.51%)
Sep 27, 2016 0.0249 0.0249 0.0230 0.0235 445,568 -0.00(-6.00%)
Sep 26, 2016 0.0240 0.0260 0.0235 0.0250 200,157 +0.00(+4.60%)
Sep 23, 2016 0.0245 0.0247 0.0220 0.0239 252,000 -0.00(-6.27%)
Sep 22, 2016 0.0264 0.0264 0.0251 0.0255 79,565 +0.00(+2.00%)
Sep 21, 2016 0.0260 0.0260 0.0233 0.0250 267,192 -0.00(-1.19%)
Sep 20, 2016 0.0264 0.0264 0.0228 0.0253 256,464 +0.00(+1.20%)
Sep 19, 2016 0.0250 0.0300 0.0247 0.0250 312,400 -0.00(-10.55%)
Sep 16, 2016 0.0251 0.0279 0.0251 0.0279 5,450 +0.00(+11.35%)
Sep 15, 2016 0.0250 0.0310 0.0250 0.0251 288,000 +0.00(+7.26%)
Sep 14, 2016 0.0262 0.0270 0.0234 0.0234 356,530 -0.00(-11.70%)
Sep 13, 2016 0.0275 0.0275 0.0234 0.0265 175,889 -0.00(-9.09%)
Sep 12, 2016 0.0310 0.0310 0.0291 0.0291 36,000 -0.00(-2.83%)
Sep 09, 2016 0.0303 0.0310 0.0270 0.0300 103,000 +0.00(+3.45%)
Sep 08, 2016 0.0290 0.0300 0.0290 0.0290 32,082 -0.00(-3.33%)
Sep 07, 2016 0.0250 0.0300 0.0248 0.0300 242,060 +0.00(+20.00%)
Sep 06, 2016 0.0270 0.0270 0.0250 0.0250 56,000 -0.00(-9.09%)
Sep 02, 2016 0.0275 0.0275 0.0275 0 -0.00(-5.17%)
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.