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

Biodelivery Sci Intl (NQ: BDSI )

5.590 UNCHANGED
Last Price Updated: 4:00 PM EDT, Mar 22, 2022 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 (%)
Jun 30, 2008 2.330 2.350 2.320 2.320 25,430 +0.01(+0.43%)
Jun 27, 2008 2.360 2.390 2.310 2.310 10,360 -0.10(-4.01%)
Jun 26, 2008 2.470 2.540 2.350 2.406 31,800 -0.12(-4.88%)
Jun 25, 2008 2.530 2.590 2.480 2.530 26,350 +0.00(+0.00%)
Jun 24, 2008 2.550 2.590 2.520 2.530 20,935 -0.04(-1.56%)
Jun 23, 2008 2.650 2.690 2.560 2.570 30,675 -0.07(-2.65%)
Jun 20, 2008 2.600 2.650 2.550 2.640 22,825 -0.07(-2.58%)
Jun 19, 2008 2.660 2.720 2.610 2.710 20,100 +0.05(+1.88%)
Jun 18, 2008 2.670 2.715 2.660 2.660 5,761 -0.02(-0.75%)
Jun 17, 2008 2.670 2.800 2.650 2.680 23,593 -0.04(-1.47%)
Jun 16, 2008 2.750 2.760 2.710 2.720 8,700 -0.07(-2.51%)
Jun 13, 2008 2.800 2.800 2.690 2.790 13,925 +0.03(+1.09%)
Jun 12, 2008 2.800 2.800 2.730 2.760 25,650 +0.03(+1.10%)
Jun 11, 2008 2.700 2.750 2.650 2.730 19,369 -0.04(-1.44%)
Jun 10, 2008 2.760 2.790 2.700 2.770 7,842 +0.08(+2.97%)
Jun 09, 2008 2.720 2.760 2.680 2.690 27,163 -0.03(-1.10%)
Jun 06, 2008 2.760 2.880 2.720 2.720 10,237 -0.03(-1.09%)
Jun 05, 2008 2.880 2.890 2.700 2.750 35,552 -0.05(-1.79%)
Jun 04, 2008 2.908 3.010 2.800 2.800 43,763 -0.12(-4.11%)
Jun 03, 2008 3.020 3.100 2.900 2.920 66,577 -0.09(-2.99%)
Jun 02, 2008 3.100 3.100 3.000 3.010 28,800 -0.08(-2.59%)
May 30, 2008 2.934 3.100 2.934 3.090 40,425 +0.14(+4.74%)
May 29, 2008 3.040 3.080 2.950 2.950 18,650 -0.02(-0.67%)
May 28, 2008 3.020 3.100 2.970 2.970 12,037 +0.07(+2.41%)
May 27, 2008 3.060 3.090 2.850 2.900 37,150 -0.09(-3.01%)
May 26, 2008 3.050 3.120 2.970 2.990 35,740 +0.00(+0.00%)
May 23, 2008 3.050 3.120 2.970 2.990 35,740 -0.07(-2.29%)
May 22, 2008 3.110 3.120 3.040 3.060 25,173 +0.15(+5.15%)
May 21, 2008 3.080 3.120 2.910 2.910 34,394 -0.07(-2.35%)
May 20, 2008 3.050 3.050 2.950 2.980 40,767 -0.04(-1.32%)
May 19, 2008 3.070 3.100 2.870 3.020 91,870 +0.03(+1.00%)
May 16, 2008 2.890 2.990 2.820 2.990 31,670 +0.07(+2.40%)
May 15, 2008 2.790 3.090 2.790 2.920 50,983 +0.18(+6.57%)
May 14, 2008 2.690 2.850 2.680 2.740 23,682 +0.11(+4.18%)
May 13, 2008 2.700 2.790 2.630 2.630 17,580 -0.04(-1.50%)
May 12, 2008 2.660 2.690 2.610 2.670 10,051 -0.07(-2.55%)
May 09, 2008 2.610 2.740 2.610 2.740 8,520 +0.16(+6.20%)
May 08, 2008 2.790 2.790 2.570 2.580 23,010 -0.17(-6.18%)
May 07, 2008 2.600 2.940 2.600 2.750 103,529 +0.27(+10.89%)
May 06, 2008 2.420 2.500 2.250 2.480 32,571 +0.03(+1.22%)
May 05, 2008 2.320 2.450 2.250 2.450 18,808 +0.05(+2.08%)
May 02, 2008 2.360 2.409 2.330 2.400 6,400 -0.03(-1.23%)
May 01, 2008 2.440 2.500 2.290 2.430 12,000 -0.05(-2.02%)
Apr 30, 2008 2.550 2.550 2.270 2.480 43,975 -0.06(-2.36%)
Apr 29, 2008 2.334 2.540 2.300 2.540 15,021 +0.18(+7.63%)
Apr 28, 2008 2.360 2.550 2.360 2.360 32,635 +0.07(+3.06%)
Apr 25, 2008 2.250 2.420 2.250 2.290 10,406 +0.01(+0.44%)
Apr 24, 2008 2.420 2.430 2.250 2.280 25,725 -0.11(-4.60%)
Apr 23, 2008 2.150 2.390 2.120 2.390 28,531 +0.29(+13.81%)
Apr 22, 2008 2.050 2.430 2.000 2.100 92,365 +0.05(+2.44%)
Apr 21, 2008 2.090 2.100 1.980 2.050 34,392 -0.01(-0.49%)
Apr 18, 2008 1.850 2.140 1.850 2.060 50,477 +0.26(+14.44%)
Apr 17, 2008 1.750 1.890 1.570 1.800 92,154 +0.10(+5.88%)
Apr 16, 2008 1.930 1.940 1.660 1.700 173,405 -0.20(-10.53%)
Apr 15, 2008 2.090 2.160 1.900 1.900 54,088 -0.22(-10.38%)
Apr 14, 2008 2.150 2.150 2.050 2.120 7,700 -0.05(-2.30%)
Apr 11, 2008 2.295 2.295 2.060 2.170 8,639 +0.01(+0.46%)
Apr 10, 2008 2.320 2.400 2.090 2.160 22,804 +0.01(+0.47%)
Apr 09, 2008 2.235 2.235 2.100 2.150 15,372 -0.01(-0.33%)
Apr 08, 2008 2.210 2.210 2.120 2.157 17,540 -0.01(-0.59%)
Apr 07, 2008 2.220 2.230 2.150 2.170 16,956 -0.04(-1.81%)
Apr 04, 2008 2.290 2.290 2.160 2.210 10,000 -0.09(-3.91%)
Apr 03, 2008 2.193 2.310 2.130 2.300 20,824 +0.03(+1.32%)
Apr 02, 2008 2.319 2.320 2.060 2.270 42,374 -0.06(-2.58%)
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.