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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2023 0.1600 1 +0.01(+6.60%)
Apr 26, 2023 0.1510 0.1510 0.1501 0.1501 5,375 -0.00(-0.60%)
Apr 25, 2023 0.1511 0.1724 0.1510 0.1510 34,663 -0.00(-2.89%)
Apr 24, 2023 0.1600 0.1600 0.1555 0.1555 960 -0.02(-9.86%)
Apr 21, 2023 0.1725 0.1725 0.1725 0.1725 1,449 +0.02(+14.24%)
Apr 20, 2023 0.1564 0.1564 0.1510 0.1510 2,800 -0.00(-1.44%)
Apr 19, 2023 0.1610 0.1610 0.1532 0.1532 3,650 -0.02(-9.88%)
Apr 18, 2023 0.1700 0.1749 0.1700 0.1700 7,884 +0.02(+12.58%)
Apr 17, 2023 0.1510 0.1510 0.1510 0.1510 816 -0.01(-5.92%)
Apr 14, 2023 0.1630 0.1630 0.1600 0.1605 25,671 -0.01(-3.31%)
Apr 13, 2023 0.1660 0.1660 0.1660 0.1660 713 -0.00(-2.58%)
Apr 12, 2023 0.1705 0.1705 0.1704 0.1704 612 -0.00(-2.63%)
Apr 11, 2023 0.1660 0.1750 0.1660 0.1750 3,117 +0.01(+5.36%)
Apr 10, 2023 0.1661 0.1661 0.1661 0.1661 7,000 +0.00(+0.00%)
Apr 06, 2023 0.1661 0.1661 0.1661 0.1661 689 -0.00(-1.01%)
Apr 05, 2023 0.1678 0.1678 0.1678 0.1678 1,032 +0.00(+1.02%)
Apr 04, 2023 0.1660 0.1661 0.1660 0.1661 29,658 -0.01(-7.72%)
Apr 03, 2023 0.1836 0.1836 0.1783 0.1800 36,908 +0.00(+0.90%)
Mar 31, 2023 0.1784 0.1784 0.1784 0.1784 125 +0.01(+3.48%)
Mar 30, 2023 0.1799 0.1799 0.1724 0.1724 2,749 -0.01(-3.15%)
Mar 29, 2023 0.1799 0.1799 0.1780 0.1780 5,000 +0.01(+7.88%)
Mar 28, 2023 0.1650 0.1650 0.1650 0.1650 100 -0.01(-2.94%)
Mar 27, 2023 0.1700 0.1700 0.1700 0.1700 106 -0.01(-4.23%)
Mar 23, 2023 0.1775 0 +0.01(+6.61%)
Mar 22, 2023 0.1650 0.1665 0.1600 0.1665 62,838 +0.01(+7.42%)
Mar 21, 2023 0.1550 0.1550 0.1550 0.1550 242 +0.01(+6.90%)
Mar 20, 2023 0.1450 0.1450 0.1450 0.1450 1,863 -0.01(-6.45%)
Mar 17, 2023 0.1500 0.1550 0.1500 0.1550 1,000 +0.01(+3.33%)
Mar 16, 2023 0.1500 0.1500 0.1500 0.1500 1,257 +0.00(+1.83%)
Mar 15, 2023 0.1550 0.1550 0.1473 0.1473 7,683 +0.00(+1.59%)
Mar 14, 2023 0.1550 0.1550 0.1425 0.1450 1,640 -0.02(-12.12%)
Mar 13, 2023 0.1400 0.1650 0.1400 0.1650 2,467 +0.00(+0.00%)
Mar 09, 2023 0.1650 30 +0.01(+3.13%)
Mar 08, 2023 0.1500 0.1600 0.1500 0.1600 15,539 +0.00(+0.00%)
Mar 07, 2023 0.1580 0.1600 0.1580 0.1600 7,467 +0.00(+1.27%)
Mar 06, 2023 0.1350 0.1580 0.1350 0.1580 910 +0.01(+7.12%)
Mar 03, 2023 0.1650 0.1650 0.1350 0.1475 20,695 -0.02(-10.55%)
Mar 02, 2023 0.1649 0.1649 0.1649 0.1649 255 +0.00(+0.00%)
Mar 01, 2023 0.1580 0.1649 0.1580 0.1649 2,047 +0.03(+23.06%)
Feb 27, 2023 0.1340 80 -0.03(-20.14%)
Feb 24, 2023 0.1589 0.1678 0.1588 0.1678 13,250 +0.01(+5.27%)
Feb 23, 2023 0.1509 0.1677 0.1509 0.1594 3,395 +0.00(+1.01%)
Feb 22, 2023 0.1509 0.1578 0.1500 0.1578 5,398 +0.01(+4.57%)
Feb 21, 2023 0.1680 0.1680 0.1509 0.1509 1,260 +0.02(+15.19%)
Feb 16, 2023 0.1310 0 -0.01(-9.72%)
Feb 13, 2023 0.1451 0 -0.03(-19.39%)
Feb 09, 2023 0.1800 0 +0.00(+0.11%)
Feb 06, 2023 0.1798 0 +0.02(+12.37%)
Feb 03, 2023 0.1600 0.1601 0.1600 0.1600 16,322 -0.01(-5.83%)
Feb 02, 2023 0.1600 0.1699 0.1600 0.1699 7,790 -0.01(-5.51%)
Feb 01, 2023 0.1798 0.1798 0.1798 0.1798 2,723 +0.01(+5.83%)
Jan 31, 2023 0.1600 0.1699 0.1600 0.1699 5,237 +0.01(+5.53%)
Jan 30, 2023 0.1800 0.1800 0.1610 0.1610 10,730 +0.01(+6.41%)
Jan 26, 2023 0.1513 0 -0.02(-9.62%)
Jan 25, 2023 0.1674 0.1674 0.1508 0.1674 1,192 +0.02(+10.86%)
Jan 24, 2023 0.1840 0.1840 0.1510 0.1510 2,201 +0.00(+0.27%)
Jan 23, 2023 0.1690 0.1870 0.1506 0.1506 5,412 -0.04(-19.68%)
Jan 20, 2023 0.1775 0.1875 0.1691 0.1875 2,510 +0.04(+27.55%)
Jan 19, 2023 0.1723 0.1795 0.1470 0.1470 30,400 -0.03(-18.11%)
Jan 18, 2023 0.1795 0.1795 0.1651 0.1795 3,758 +0.01(+8.79%)
Jan 17, 2023 0.1980 0.1980 0.1650 0.1650 7,601 -0.03(-14.90%)
Jan 13, 2023 0.1939 0.1939 0.1795 0.1939 8,740 -0.00(-0.46%)
Jan 12, 2023 0.1600 0.1948 0.1600 0.1948 5,971 -0.00(-0.10%)
Jan 11, 2023 0.1904 0.1950 0.1715 0.1950 3,744 +0.05(+30.70%)
Jan 10, 2023 0.1492 0.1492 0.1492 0.1492 179 -0.04(-19.35%)
Jan 09, 2023 0.1850 0.1850 0.1491 0.1850 1,500 +0.03(+22.92%)
Jan 06, 2023 0.1480 0.1505 0.1480 0.1505 20,160 -0.02(-11.99%)
Jan 05, 2023 0.1995 0.1995 0.1710 0.1710 815 -0.03(-14.50%)
Jan 04, 2023 0.2000 0.2000 0.2000 0.2000 100 +0.05(+33.33%)
Jan 03, 2023 0.1500 0.1500 0.1500 0.1500 1,001 -0.02(-11.76%)
Dec 30, 2022 0.1470 0.1700 0.1470 0.1700 15,578 +0.02(+15.57%)
Dec 29, 2022 0.1461 0.1510 0.1461 0.1471 20,227 -0.03(-15.94%)
Dec 27, 2022 0.1750 26 -0.04(-16.67%)
Dec 23, 2022 0.1750 0.2100 0.1750 0.2100 666 -0.01(-6.63%)
Dec 22, 2022 0.1700 0.2249 0.1700 0.2249 5,425 +0.05(+32.29%)
Dec 20, 2022 0.1700 104 -0.06(-27.63%)
Dec 19, 2022 0.2349 0.2349 0.1461 0.2349 626 +0.00(+0.00%)
Dec 16, 2022 0.1601 0.2349 0.1601 0.2349 501 +0.04(+23.63%)
Dec 15, 2022 0.1471 0.2349 0.1471 0.1900 8,040 -0.00(-0.78%)
Dec 14, 2022 0.1471 0.1915 0.1471 0.1915 676 -0.04(-18.48%)
Dec 13, 2022 0.2349 0.2349 0.1825 0.2349 1,095 +0.00(+0.00%)
Dec 12, 2022 0.1852 0.2349 0.1852 0.2349 4,894 +0.05(+27.04%)
Dec 09, 2022 0.1849 0.1849 0.1849 0.1849 385 -0.05(-21.29%)
Dec 08, 2022 0.1804 0.2349 0.1801 0.2349 1,515 +0.03(+12.93%)
Dec 06, 2022 0.2080 0 +0.03(+15.56%)
Dec 05, 2022 0.1998 0.2200 0.1800 0.1800 26,633 -0.02(-10.00%)
Dec 02, 2022 0.1700 0.2000 0.1700 0.2000 79,087 +0.02(+11.11%)
Dec 01, 2022 0.1700 0.1897 0.1700 0.1800 18,008 +0.01(+5.88%)
Nov 30, 2022 0.1500 0.1767 0.1403 0.1700 102,218 +0.04(+25.93%)
Nov 29, 2022 0.1110 0.1769 0.1110 0.1350 6,440 -0.04(-23.73%)
Nov 28, 2022 0.1539 0.1770 0.1539 0.1770 1,420 +0.05(+35.94%)
Nov 23, 2022 0.1302 0 -0.02(-13.20%)
Nov 22, 2022 0.1500 0.1500 0.1500 0.1500 3,002 +0.00(+0.00%)
Nov 21, 2022 0.1776 0.1776 0.1500 0.1500 19,583 -0.01(-7.35%)
Nov 17, 2022 0.1619 0 +0.00(+0.06%)
Nov 16, 2022 0.1618 0.1618 0.1618 0.1618 173 -0.01(-6.96%)
Nov 15, 2022 0.1000 0.1739 0.1000 0.1739 5,100 +0.00(+2.29%)
Nov 14, 2022 0.1700 0.1700 0.1500 0.1700 101,948 +0.00(+0.00%)
Nov 11, 2022 0.1520 0.1800 0.1520 0.1700 90,129 +0.00(+0.00%)
Nov 10, 2022 0.1751 0.1766 0.1520 0.1700 61,261 -0.00(-2.86%)
Nov 09, 2022 0.1810 0.1810 0.1750 0.1750 18,919 -0.05(-20.45%)
Nov 08, 2022 0.2225 0.2225 0.2050 0.2200 4,499 +0.02(+10.00%)
Nov 07, 2022 0.1801 0.2450 0.1801 0.2000 9,001 +0.00(+0.00%)
Nov 04, 2022 0.2126 0.2126 0.2000 0.2000 2,273 +0.02(+11.05%)
Nov 02, 2022 0.1801 2 -0.02(-7.78%)
Oct 31, 2022 0.1953 94 +0.02(+11.60%)
Oct 28, 2022 0.2000 0.2080 0.1750 0.1750 4,000 -0.01(-2.78%)
Oct 27, 2022 0.1750 0.1800 0.1750 0.1800 1,258 -0.02(-8.40%)
Oct 26, 2022 0.1965 0.1965 0.1965 0.1965 3,077 -0.02(-9.86%)
Oct 25, 2022 0.2180 0.2180 0.2180 0.2180 1,040 +0.00(+0.00%)
Oct 24, 2022 0.2180 0.2180 0.2180 0.2180 250 +0.00(+0.00%)
Oct 21, 2022 0.1900 0.2180 0.1703 0.2180 1,524 +0.01(+4.81%)
Oct 18, 2022 0.2080 0 -0.01(-4.59%)
Oct 17, 2022 0.1704 0.2180 0.1704 0.2180 1,410 +0.00(+0.00%)
Oct 14, 2022 0.1802 0.2180 0.1704 0.2180 7,949 +0.06(+36.25%)
Oct 13, 2022 0.1800 0.2290 0.1600 0.1600 10,205 -0.04(-21.76%)
Oct 12, 2022 0.2250 0.2275 0.1802 0.2045 23,202 -0.02(-7.05%)
Oct 11, 2022 0.2100 0.2200 0.1802 0.2200 4,291 +0.04(+22.22%)
Oct 10, 2022 0.1750 0.2100 0.1750 0.1800 11,668 +0.02(+11.32%)
Oct 07, 2022 0.2210 0.2300 0.1600 0.1617 17,820 -0.04(-19.95%)
Oct 06, 2022 0.2010 0.2479 0.2010 0.2020 2,036 -0.05(-18.55%)
Oct 05, 2022 0.2200 0.2480 0.2136 0.2480 8,560 +0.03(+12.73%)
Oct 04, 2022 0.1705 0.2250 0.1705 0.2200 14,640 +0.03(+15.79%)
Oct 03, 2022 0.2500 0.2500 0.1510 0.1900 21,253 -0.01(-5.24%)
Sep 30, 2022 0.2005 0.2005 0.2005 0.2005 863 +0.02(+9.50%)
Sep 29, 2022 0.1831 0.1831 0.1831 0.1831 5,005 -0.07(-26.35%)
Sep 28, 2022 0.2490 0.2490 0.2486 0.2486 3,062 +0.07(+35.85%)
Sep 27, 2022 0.2475 0.2475 0.1830 0.1830 3,063 -0.06(-26.06%)
Sep 26, 2022 0.1650 0.2475 0.1400 0.2475 2,401 +0.06(+30.26%)
Sep 23, 2022 0.1951 0.1951 0.1895 0.1900 1,030 +0.00(+0.58%)
Sep 22, 2022 0.2500 0.2500 0.1889 0.1889 627 -0.06(-22.90%)
Sep 21, 2022 0.2688 0.2688 0.2450 0.2450 522 -0.02(-8.85%)
Sep 20, 2022 0.2374 0.2688 0.2060 0.2688 866 +0.06(+31.12%)
Sep 19, 2022 0.2132 0.2688 0.2010 0.2050 30,004 +0.00(+0.10%)
Sep 16, 2022 0.2132 0.2349 0.2048 0.2048 4,100 -0.06(-23.81%)
Sep 15, 2022 0.2202 0.2688 0.2202 0.2688 6,250 +0.00(+0.00%)
Sep 14, 2022 0.1808 0.2688 0.1803 0.2688 1,562 +0.00(+0.00%)
Sep 13, 2022 0.2035 0.2688 0.2035 0.2688 13,728 +0.02(+7.52%)
Sep 12, 2022 0.2900 0.2900 0.2500 0.2500 6,140 -0.02(-6.99%)
Sep 09, 2022 0.1702 0.2688 0.1702 0.2688 1,501 +0.03(+11.07%)
Sep 08, 2022 0.2151 0.2600 0.2101 0.2420 4,062 -0.03(-10.34%)
Sep 07, 2022 0.2699 0.2699 0.2699 0.2699 166 +0.05(+22.63%)
Sep 06, 2022 0.2201 0.2201 0.2201 0.2201 1,212 -0.05(-19.88%)
Sep 02, 2022 0.2698 0.2747 0.2698 0.2747 1,315 -0.01(-1.89%)
Sep 01, 2022 0.2450 0.2800 0.1710 0.2800 15,372 +0.11(+64.22%)
Aug 31, 2022 0.1510 0.1705 0.1510 0.1705 700 -0.06(-24.92%)
Aug 30, 2022 0.1710 0.2271 0.1702 0.2271 15,232 +0.03(+13.49%)
Aug 29, 2022 0.1520 0.2001 0.1520 0.2001 10,549 -0.01(-3.15%)
Aug 26, 2022 0.2800 0.2800 0.2066 0.2066 18,706 -0.02(-10.37%)
Aug 25, 2022 0.2551 0.2551 0.2302 0.2305 9,564 +0.00(+0.22%)
Aug 23, 2022 0.2300 144 -0.03(-10.51%)
Aug 22, 2022 0.2570 0.2570 0.2570 0.2570 2,500 +0.01(+4.18%)
Aug 19, 2022 0.2467 0.2567 0.2467 0.2467 5,666 +0.00(+0.00%)
Aug 17, 2022 0.2467 11 -0.03(-11.13%)
Aug 16, 2022 0.2870 0.2989 0.2463 0.2776 9,690 +0.00(+0.00%)
Aug 15, 2022 0.2776 0.2776 0.2776 0.2776 355 +0.03(+12.80%)
Aug 12, 2022 0.2452 0.2461 0.2452 0.2461 2,338 +0.00(+0.41%)
Aug 11, 2022 0.2451 0.2451 0.2451 0.2451 5,359 -0.01(-5.73%)
Aug 10, 2022 0.2600 0.2600 0.2600 0.2600 201 +0.02(+6.82%)
Aug 09, 2022 0.2401 0.2434 0.2401 0.2434 3,262 +0.00(+0.08%)
Aug 08, 2022 0.2410 0.2998 0.2410 0.2432 16,609 -0.02(-6.89%)
Aug 05, 2022 0.2613 0.3045 0.2612 0.2612 13,905 -0.02(-6.88%)
Aug 04, 2022 0.2601 0.3198 0.2601 0.2805 19,565 +0.03(+12.20%)
Aug 03, 2022 0.2765 0.2765 0.2452 0.2500 11,650 -0.02(-5.98%)
Aug 02, 2022 0.2752 0.3000 0.2657 0.2659 22,065 +0.00(+0.34%)
Aug 01, 2022 0.2360 0.3200 0.2360 0.2650 26,723 -0.06(-17.83%)
Jul 29, 2022 0.2735 0.3225 0.2464 0.3225 22,409 +0.03(+11.21%)
Jul 28, 2022 0.3140 0.3150 0.2900 0.2900 4,553 +0.06(+25.00%)
Jul 27, 2022 0.3570 0.3570 0.2320 0.2320 13,432 -0.06(-20.27%)
Jul 26, 2022 0.3285 0.3469 0.2910 0.2910 15,004 -0.07(-18.56%)
Jul 25, 2022 0.3481 0.3985 0.3190 0.3573 13,294 -0.04(-10.34%)
Jul 22, 2022 0.3250 0.4300 0.2911 0.3985 100,935 -0.04(-9.41%)
Jul 21, 2022 0.4400 0.4500 0.3750 0.4399 29,057 -0.01(-1.57%)
Jul 20, 2022 0.2910 0.4497 0.2900 0.4469 75,640 +0.06(+15.24%)
Jul 19, 2022 0.2650 0.4000 0.2650 0.3878 56,163 +0.08(+26.73%)
Jul 18, 2022 0.2468 0.3469 0.2451 0.3060 50,745 +0.05(+17.69%)
Jul 15, 2022 0.2299 0.2798 0.2179 0.2600 189,589 +0.03(+13.09%)
Jul 14, 2022 0.1955 0.2300 0.1800 0.2299 66,571 +0.05(+27.72%)
Jul 12, 2022 0.1800 0 +0.00(+0.00%)
Jul 11, 2022 0.1800 0.1800 0.1800 0.1800 1,051 +0.00(+0.00%)
Jul 08, 2022 0.1250 0.1800 0.1250 0.1800 7,100 +0.06(+48.76%)
Jul 07, 2022 0.1900 0.1900 0.1210 0.1210 2,979 -0.07(-36.32%)
Jul 06, 2022 0.1900 0.1900 0.1900 0.1900 478 +0.05(+34.75%)
Jul 05, 2022 0.1410 0.1410 0.1410 0.1410 5,017 +0.00(+0.00%)
Jul 01, 2022 0.1840 0.1840 0.1410 0.1410 18,000 +0.02(+17.50%)
Jun 30, 2022 0.1200 0.1840 0.1150 0.1200 6,121 -0.00(-0.83%)
Jun 29, 2022 0.1700 0.1700 0.1210 0.1210 6,660 -0.04(-24.38%)
Jun 28, 2022 0.1600 0.1600 0.1600 0.1600 11,807 +0.00(+0.00%)
Jun 27, 2022 0.1600 0.1600 0.1250 0.1600 14,860 +0.04(+28.00%)
Jun 23, 2022 0.1250 11 +0.00(+0.00%)
Jun 22, 2022 0.1250 0.1250 0.1250 0.1250 501 -0.02(-10.71%)
Jun 21, 2022 0.1250 0.1400 0.1250 0.1400 12,338 -0.02(-11.11%)
Jun 17, 2022 0.1575 0.1575 0.1575 0.1575 225 +0.01(+8.62%)
Jun 16, 2022 0.1460 0.1460 0.1450 0.1450 6,210 -0.05(-23.68%)
Jun 15, 2022 0.1400 0.1900 0.1400 0.1900 17,630 +0.05(+35.71%)
Jun 14, 2022 0.1350 0.1520 0.1350 0.1400 3,560 -0.02(-12.50%)
Jun 13, 2022 0.2380 0.2380 0.1600 0.1600 2,326 -0.07(-30.43%)
Jun 10, 2022 0.1499 0.2300 0.1280 0.2300 6,080 +0.09(+63.58%)
Jun 09, 2022 0.1173 0.1406 0.1173 0.1406 8,562 +0.00(+0.57%)
Jun 08, 2022 0.1173 0.1398 0.1173 0.1398 18,509 +0.02(+16.50%)
Jun 07, 2022 0.1250 0.1787 0.1200 0.1200 14,172 -0.01(-4.00%)
Jun 06, 2022 0.1250 0.1260 0.1250 0.1250 7,781 -0.00(-0.79%)
Jun 03, 2022 0.1500 0.1500 0.1260 0.1260 15,673 -0.02(-15.89%)
Jun 02, 2022 0.1499 0.1499 0.1335 0.1498 615 -0.00(-0.13%)
Jun 01, 2022 0.1599 0.1600 0.1130 0.1500 16,087 -0.01(-6.25%)
May 31, 2022 0.1600 0.1610 0.1600 0.1600 27,976 -0.00(-0.62%)
May 27, 2022 0.2000 0.2000 0.1610 0.1610 7,300 +0.00(+0.63%)
May 25, 2022 0.1600 0 +0.01(+6.67%)
May 24, 2022 0.1500 0.1699 0.1500 0.1500 44,606 -0.01(-6.43%)
May 23, 2022 0.1580 0.2400 0.1516 0.1603 51,915 -0.01(-4.01%)
May 20, 2022 0.1550 0.2400 0.1550 0.1670 8,738 -0.01(-7.22%)
May 19, 2022 0.1510 0.1901 0.1510 0.1800 24,374 -0.01(-5.31%)
May 18, 2022 0.2100 0.2400 0.1901 0.1901 57,022 -0.01(-5.00%)
May 17, 2022 0.2001 0.2001 0.2001 0.2001 120 +0.01(+5.32%)
May 16, 2022 0.2138 0.2138 0.1900 0.1900 2,623 +0.01(+5.56%)
May 13, 2022 0.2300 0.2300 0.1800 0.1800 10,900 -0.01(-3.23%)
May 12, 2022 0.2150 0.2150 0.1860 0.1860 13,703 -0.02(-10.14%)
May 11, 2022 0.2070 0.2070 0.1971 0.2070 5,405 +0.01(+5.61%)
May 10, 2022 0.1950 0.2180 0.1950 0.1960 6,029 -0.04(-18.30%)
May 09, 2022 0.1800 0.2400 0.1800 0.2399 4,432 +0.06(+33.28%)
May 06, 2022 0.2400 0.2400 0.1800 0.1800 8,390 -0.06(-25.00%)
May 04, 2022 0.2400 30 +0.07(+41.18%)
May 03, 2022 0.1913 0.2500 0.1700 0.1700 25,353 +0.02(+13.11%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.