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 (%)
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%)
Aug 01, 2023 4.930 5.300 4.600 5.180 470,986 +0.25(+5.07%)
Jul 31, 2023 4.280 5.000 4.250 4.930 707,572 +0.54(+12.30%)
Jul 28, 2023 4.300 4.480 4.110 4.390 357,742 +0.21(+5.02%)
Jul 27, 2023 4.990 5.140 4.050 4.180 966,547 -0.83(-16.57%)
Jul 26, 2023 4.830 5.140 4.510 5.010 2,214,358 +0.02(+0.40%)
Jul 25, 2023 5.380 5.750 4.510 4.990 54,908,816 +1.53(+44.22%)
Jul 24, 2023 3.560 3.580 3.430 3.460 55,511 -0.10(-2.81%)
Jul 21, 2023 3.440 3.730 3.400 3.560 200,925 +0.15(+4.40%)
Jul 20, 2023 3.560 3.605 3.337 3.410 174,862 -0.03(-0.87%)
Jul 19, 2023 3.750 3.873 3.330 3.440 248,559 -0.30(-8.02%)
Jul 18, 2023 3.820 3.926 3.720 3.740 89,599 -0.10(-2.60%)
Jul 17, 2023 3.750 3.850 3.650 3.840 82,234 +0.15(+4.07%)
Jul 14, 2023 3.960 3.980 3.680 3.690 146,141 -0.25(-6.35%)
Jul 13, 2023 3.960 4.040 3.860 3.940 79,899 +0.01(+0.25%)
Jul 12, 2023 4.090 4.340 3.870 3.930 315,553 +0.05(+1.29%)
Jul 11, 2023 4.080 4.090 3.810 3.880 135,403 -0.17(-4.20%)
Jul 10, 2023 3.740 4.090 3.740 4.050 238,998 +0.28(+7.43%)
Jul 07, 2023 3.610 3.900 3.600 3.770 157,715 +0.13(+3.57%)
Jul 06, 2023 3.780 3.780 3.500 3.640 112,600 -0.15(-3.96%)
Jul 05, 2023 3.600 3.880 3.563 3.790 207,191 +0.15(+4.12%)
Jul 03, 2023 3.510 3.680 3.510 3.640 63,016 +0.08(+2.25%)
Jun 30, 2023 3.620 3.740 3.510 3.560 151,337 -0.14(-3.78%)
Jun 29, 2023 3.640 3.850 3.600 3.700 133,146 +0.06(+1.65%)
Jun 28, 2023 3.580 3.730 3.570 3.640 141,274 -0.01(-0.27%)
Jun 27, 2023 3.630 3.760 3.595 3.650 117,046 -0.02(-0.54%)
Jun 26, 2023 3.550 3.790 3.510 3.670 189,183 +0.06(+1.66%)
Jun 23, 2023 3.760 3.800 3.480 3.610 242,108 -0.19(-5.00%)
Jun 22, 2023 3.790 4.000 3.730 3.800 227,885 +0.07(+1.88%)
Jun 21, 2023 4.180 4.180 3.620 3.730 417,555 -0.44(-10.55%)
Jun 20, 2023 4.100 4.300 3.910 4.170 321,797 +0.10(+2.46%)
Jun 16, 2023 4.150 4.330 4.040 4.070 163,826 -0.07(-1.69%)
Jun 15, 2023 3.900 4.330 3.710 4.140 622,117 +0.33(+8.66%)
Jun 14, 2023 4.050 4.150 3.800 3.810 152,021 -0.22(-5.46%)
Jun 13, 2023 3.930 4.210 3.856 4.030 393,240 +0.07(+1.77%)
Jun 12, 2023 3.890 4.040 3.750 3.960 245,047 +0.19(+5.04%)
Jun 09, 2023 4.210 4.280 3.730 3.770 363,601 -0.43(-10.24%)
Jun 08, 2023 4.220 4.340 4.050 4.200 252,314 -0.12(-2.78%)
Jun 07, 2023 4.700 4.790 4.200 4.320 550,506 -0.38(-8.09%)
Jun 06, 2023 4.700 4.800 4.600 4.700 352,061 -0.05(-1.05%)
Jun 05, 2023 4.790 4.980 4.620 4.750 554,019 +0.04(+0.85%)
Jun 02, 2023 4.940 5.010 4.560 4.710 360,775 -0.16(-3.29%)
Jun 01, 2023 4.860 5.170 4.760 4.870 647,382 +0.02(+0.41%)
May 31, 2023 5.000 5.430 4.710 4.850 1,936,534 -0.60(-11.01%)
May 30, 2023 4.770 5.479 4.670 5.450 1,262,364 +0.85(+18.48%)
May 26, 2023 4.620 4.960 4.540 4.600 543,716 -0.13(-2.75%)
May 25, 2023 5.160 5.640 4.410 4.730 855,992 -0.21(-4.25%)
May 24, 2023 4.940 5.040 4.790 4.940 324,162 -0.10(-1.98%)
May 23, 2023 5.180 5.440 4.830 5.040 506,987 -0.14(-2.70%)
May 22, 2023 5.230 5.480 4.880 5.180 542,345 -0.14(-2.63%)
May 19, 2023 5.640 5.850 5.298 5.320 426,012 -0.38(-6.67%)
May 18, 2023 5.200 5.900 5.200 5.700 914,352 +0.46(+8.78%)
May 17, 2023 4.860 5.300 4.800 5.240 451,815 +0.36(+7.38%)
May 16, 2023 4.960 5.210 4.780 4.880 180,370 -0.18(-3.56%)
May 15, 2023 4.770 5.300 4.770 5.060 644,639 +0.32(+6.75%)
May 12, 2023 4.900 4.950 4.550 4.740 206,446 +0.00(+0.00%)
May 11, 2023 5.040 5.300 4.740 4.740 500,753 -0.43(-8.32%)
May 10, 2023 5.330 5.590 4.900 5.170 590,491 -0.11(-2.08%)
May 09, 2023 5.350 5.920 5.130 5.280 686,365 -0.06(-1.12%)
May 08, 2023 5.150 5.470 4.850 5.340 443,422 +0.08(+1.52%)
May 05, 2023 5.550 5.630 5.050 5.260 430,843 -0.01(-0.19%)
May 04, 2023 5.220 5.840 5.130 5.270 995,442 +0.24(+4.77%)
May 03, 2023 5.790 5.950 4.950 5.030 529,523 -0.75(-12.98%)
May 02, 2023 5.000 6.299 4.680 5.780 2,096,834 +0.72(+14.23%)
May 01, 2023 4.490 5.400 4.461 5.060 1,345,041 +0.59(+13.20%)
Apr 28, 2023 4.900 4.900 4.350 4.470 881,248 -0.45(-9.15%)
Apr 27, 2023 5.320 5.349 4.660 4.920 1,059,130 -0.33(-6.29%)
Apr 26, 2023 5.990 6.200 5.150 5.250 992,134 -0.41(-7.24%)
Apr 25, 2023 5.430 6.200 5.430 5.660 1,902,850 +0.23(+4.24%)
Apr 24, 2023 6.540 6.643 5.280 5.430 1,548,585 -1.19(-17.98%)
Apr 21, 2023 8.470 8.590 6.440 6.620 3,111,843 -2.12(-24.26%)
Apr 20, 2023 6.610 8.800 6.500 8.740 6,659,132 +2.13(+32.22%)
Apr 19, 2023 6.300 6.850 6.150 6.610 1,053,259 +0.22(+3.44%)
Apr 18, 2023 7.000 7.200 6.120 6.390 1,073,426 -0.41(-6.03%)
Apr 17, 2023 7.180 7.690 6.100 6.800 3,160,903 -0.02(-0.29%)
Apr 14, 2023 6.490 8.210 6.240 6.820 12,865,865 +1.22(+21.79%)
Apr 13, 2023 5.950 7.060 5.020 5.600 6,928,197 -0.53(-8.65%)
Apr 12, 2023 4.540 6.390 4.300 6.130 8,227,200 +1.82(+42.23%)
Apr 11, 2023 4.650 4.910 4.120 4.310 1,067,293 -0.35(-7.51%)
Apr 10, 2023 4.930 5.670 4.600 4.660 1,722,056 -0.23(-4.70%)
Apr 06, 2023 3.980 5.230 3.980 4.890 5,068,708 +0.81(+19.85%)
Apr 05, 2023 5.320 5.600 3.800 4.080 2,883,772 -1.92(-32.00%)
Apr 04, 2023 6.840 9.500 5.550 6.000 39,651,280 +1.31(+27.93%)
Apr 03, 2023 3.450 4.690 3.250 4.690 1,542,836 +1.30(+38.35%)
Mar 31, 2023 2.970 3.640 2.810 3.390 958,223 +0.40(+13.38%)
Mar 30, 2023 2.730 3.000 2.730 2.990 176,299 +0.28(+10.33%)
Mar 29, 2023 3.140 3.140 2.600 2.710 151,206 -0.31(-10.26%)
Mar 28, 2023 3.100 3.400 2.839 3.020 334,182 +0.05(+1.68%)
Mar 27, 2023 2.800 3.090 2.530 2.970 357,202 +0.29(+10.82%)
Mar 24, 2023 2.630 2.800 2.550 2.680 68,138 -0.01(-0.37%)
Mar 23, 2023 2.560 2.860 2.510 2.690 126,462 +0.06(+2.28%)
Mar 22, 2023 2.800 2.800 2.600 2.630 85,406 -0.15(-5.40%)
Mar 21, 2023 2.500 2.950 2.470 2.780 195,491 +0.24(+9.45%)
Mar 20, 2023 2.700 2.810 2.510 2.540 22,872 -0.18(-6.62%)
Mar 17, 2023 2.750 2.925 2.500 2.720 79,442 -0.08(-2.86%)
Mar 16, 2023 2.850 2.990 2.750 2.800 43,618 -0.09(-3.11%)
Mar 15, 2023 2.950 3.100 2.750 2.890 79,647 -0.08(-2.69%)
Mar 14, 2023 3.370 3.569 2.860 2.970 145,079 -0.39(-11.61%)
Mar 13, 2023 3.600 3.760 3.360 3.360 122,756 -0.17(-4.82%)
Mar 10, 2023 3.660 3.910 3.300 3.530 127,003 -0.28(-7.35%)
Mar 09, 2023 4.210 4.440 3.651 3.810 302,919 -0.54(-12.41%)
Mar 08, 2023 4.130 4.520 3.900 4.350 319,260 +0.32(+7.94%)
Mar 07, 2023 3.850 4.190 3.650 4.030 358,222 +0.15(+3.87%)
Mar 06, 2023 3.320 4.301 3.310 3.880 1,641,185 +0.34(+9.60%)
Mar 03, 2023 3.530 4.040 3.130 3.540 5,724,164 +0.81(+29.67%)
Mar 02, 2023 2.650 2.983 2.570 2.730 237,588 -0.01(-0.36%)
Mar 01, 2023 2.950 3.090 2.654 2.740 52,529 -0.21(-7.12%)
Feb 28, 2023 3.500 3.590 2.780 2.950 403,699 +0.22(+8.06%)
Feb 27, 2023 3.040 3.390 2.560 2.730 199,475 -0.51(-15.74%)
Feb 24, 2023 3.540 3.540 3.200 3.240 88,557 -0.43(-11.84%)
Feb 23, 2023 4.000 4.360 3.603 3.675 137,167 -0.24(-6.01%)
Feb 22, 2023 4.200 4.390 3.900 3.910 145,634 -0.32(-7.57%)
Feb 21, 2023 4.690 4.700 4.200 4.230 219,514 -0.53(-11.13%)
Feb 17, 2023 5.110 5.390 4.500 4.760 439,015 -0.31(-6.11%)
Feb 16, 2023 5.170 5.500 4.940 5.070 366,357 +0.02(+0.43%)
Feb 15, 2023 4.690 5.300 4.500 5.048 517,281 +0.29(+6.06%)
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.