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

Bone Biologics Corp (NQ: BBLG )

1.530 +0.010 (+0.66%)
Streaming Delayed Price Updated: 2:49 PM EDT, Apr 26, 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 (%)
May 31, 2022 46.20 48.80 44.10 47.55 185 -1.35(-2.76%)
May 27, 2022 45.90 49.05 44.70 48.90 150 -0.30(-0.61%)
May 26, 2022 45.60 49.20 45.60 49.20 213 -0.30(-0.61%)
May 25, 2022 45.90 49.50 44.40 49.50 102 +0.30(+0.61%)
May 24, 2022 48.30 50.70 44.40 49.20 200 -1.80(-3.53%)
May 23, 2022 48.90 56.40 48.90 51.00 361 +0.00(+0.00%)
May 20, 2022 45.90 51.00 44.10 51.00 203 +2.40(+4.94%)
May 19, 2022 46.80 49.50 46.80 48.60 25 +0.30(+0.62%)
May 18, 2022 49.80 52.74 46.50 48.30 910 +0.90(+1.90%)
May 17, 2022 42.60 48.53 41.08 47.40 921 +6.30(+15.33%)
May 16, 2022 40.50 43.20 40.50 41.10 713 -0.30(-0.72%)
May 13, 2022 41.70 42.30 36.30 41.40 919 +2.70(+6.98%)
May 12, 2022 34.80 39.60 34.80 38.70 794 -1.50(-3.73%)
May 11, 2022 42.60 44.10 39.00 40.20 586 -3.90(-8.84%)
May 10, 2022 54.89 54.89 39.30 44.10 2,845 -8.40(-16.00%)
May 09, 2022 59.40 62.40 40.50 52.50 7,913 -11.09(-17.45%)
May 06, 2022 62.85 65.44 59.70 63.59 129 +3.59(+5.99%)
May 05, 2022 65.40 65.40 59.96 60.00 130 -1.94(-3.14%)
May 04, 2022 56.40 62.17 56.40 61.94 199 +0.14(+0.23%)
May 03, 2022 63.60 63.60 61.80 61.80 45 -0.90(-1.44%)
May 02, 2022 67.20 67.20 61.25 62.70 108 -2.70(-4.13%)
Apr 29, 2022 63.60 67.20 61.50 65.40 306 +3.60(+5.83%)
Apr 28, 2022 64.20 64.20 54.60 61.80 1,370 +5.70(+10.16%)
Apr 27, 2022 56.06 58.73 54.60 56.10 331 -3.90(-6.50%)
Apr 26, 2022 62.40 62.40 57.90 60.00 312 -0.60(-0.99%)
Apr 25, 2022 69.00 69.00 55.80 60.60 5,568 -10.50(-14.77%)
Apr 22, 2022 77.66 77.66 67.50 71.10 407 +4.20(+6.28%)
Apr 21, 2022 77.40 77.40 66.30 66.90 948 -4.50(-6.30%)
Apr 20, 2022 72.60 76.20 66.06 71.40 865 +3.90(+5.78%)
Apr 19, 2022 65.10 72.90 65.10 67.50 276 -0.60(-0.88%)
Apr 18, 2022 70.05 72.00 66.90 68.10 428 -2.40(-3.40%)
Apr 14, 2022 71.69 74.70 69.60 70.50 1,481 -1.50(-2.08%)
Apr 13, 2022 71.70 75.60 70.80 72.00 1,446 +0.60(+0.84%)
Apr 12, 2022 78.30 78.60 71.40 71.40 1,772 -7.20(-9.16%)
Apr 11, 2022 84.90 84.90 77.40 78.60 834 -6.60(-7.75%)
Apr 08, 2022 86.10 87.30 82.50 85.20 1,060 +2.40(+2.90%)
Apr 07, 2022 85.20 87.76 81.00 82.80 1,557 -6.60(-7.38%)
Apr 06, 2022 93.00 95.70 85.80 89.40 2,951 -1.80(-1.97%)
Apr 05, 2022 83.10 92.40 80.70 91.20 6,639 +12.30(+15.59%)
Apr 04, 2022 77.40 83.10 75.90 78.90 2,250 +0.90(+1.15%)
Apr 01, 2022 78.00 82.50 77.40 78.00 1,393 -5.40(-6.47%)
Mar 31, 2022 84.00 86.70 80.25 83.40 796 -1.80(-2.11%)
Mar 30, 2022 84.60 89.10 83.70 85.20 1,002 +0.90(+1.07%)
Mar 29, 2022 83.70 89.10 81.00 84.30 2,315 -0.60(-0.71%)
Mar 28, 2022 84.90 94.50 81.30 84.90 3,312 +0.00(+0.00%)
Mar 25, 2022 97.80 102.30 83.70 84.90 6,373 -14.10(-14.24%)
Mar 24, 2022 91.50 101.10 90.06 99.00 7,039 +4.50(+4.76%)
Mar 23, 2022 83.40 97.20 82.80 94.50 6,898 +4.80(+5.35%)
Mar 22, 2022 82.80 92.70 76.94 89.70 18,668 -1.80(-1.97%)
Mar 21, 2022 84.00 122.10 82.20 91.50 393,194 +9.30(+11.31%)
Mar 18, 2022 72.00 82.20 67.50 82.20 11,212 +17.10(+26.27%)
Mar 17, 2022 56.40 69.00 53.46 65.10 19,585 +12.60(+24.00%)
Mar 16, 2022 53.10 53.70 51.00 52.50 561 -2.10(-3.85%)
Mar 15, 2022 50.70 55.50 50.70 54.60 1,366 +4.20(+8.33%)
Mar 14, 2022 48.90 53.40 47.10 50.40 1,234 +0.00(+0.00%)
Mar 11, 2022 53.10 53.10 46.80 50.40 3,352 +0.49(+0.97%)
Mar 10, 2022 51.90 55.34 48.90 49.91 3,785 -8.29(-14.24%)
Mar 09, 2022 46.50 66.08 46.53 58.20 61,187 +13.80(+31.08%)
Mar 08, 2022 49.20 49.46 44.10 44.40 1,750 -5.10(-10.30%)
Mar 07, 2022 54.00 54.00 49.50 49.50 1,885 -3.30(-6.25%)
Mar 04, 2022 54.00 54.00 52.80 52.80 384 -0.30(-0.56%)
Mar 03, 2022 54.90 55.08 52.80 53.10 687 -1.80(-3.28%)
Mar 02, 2022 54.00 56.66 54.00 54.90 533 +0.60(+1.10%)
Mar 01, 2022 54.60 57.00 54.00 54.30 1,452 -0.30(-0.55%)
Feb 28, 2022 54.90 57.00 52.50 54.60 716 -3.30(-5.70%)
Feb 25, 2022 59.30 59.10 57.01 57.90 304 +0.00(+0.00%)
Feb 24, 2022 59.10 59.10 54.00 57.90 4,661 -3.90(-6.31%)
Feb 23, 2022 62.40 62.70 60.00 61.80 430 -0.90(-1.44%)
Feb 22, 2022 60.90 61.80 60.00 62.70 2,264 +2.10(+3.47%)
Feb 18, 2022 60.60 0 -0.90(-1.46%)
Feb 17, 2022 62.70 65.70 61.50 61.50 2,353 -2.70(-4.21%)
Feb 16, 2022 65.40 65.40 63.60 64.20 933 -1.50(-2.28%)
Feb 15, 2022 66.00 69.30 63.59 65.70 1,123 -0.30(-0.45%)
Feb 14, 2022 63.00 67.80 62.15 66.00 2,398 +0.30(+0.46%)
Feb 11, 2022 68.10 70.15 61.50 65.70 6,097 -2.40(-3.52%)
Feb 10, 2022 73.50 83.70 63.60 68.10 28,674 -8.68(-11.30%)
Feb 09, 2022 64.20 78.00 62.40 76.78 33,502 +12.58(+19.59%)
Feb 08, 2022 61.20 66.00 60.00 64.20 6,469 +1.20(+1.90%)
Feb 07, 2022 61.50 63.90 60.15 63.00 3,632 +1.50(+2.44%)
Feb 04, 2022 63.90 64.20 60.00 61.50 1,570 -0.60(-0.97%)
Feb 03, 2022 63.90 62.10 892 -0.90(-1.43%)
Feb 02, 2022 66.00 66.00 62.70 63.00 1,606 -0.90(-1.41%)
Feb 01, 2022 63.00 65.40 60.66 63.90 1,604 -0.30(-0.47%)
Jan 31, 2022 62.40 64.20 2,812 +2.33(+3.77%)
Jan 28, 2022 67.50 71.70 58.50 61.87 9,539 -7.73(-11.11%)
Jan 27, 2022 68.70 77.10 66.96 69.60 9,094 +1.80(+2.65%)
Jan 26, 2022 74.10 74.40 66.89 67.80 6,997 -9.90(-12.74%)
Jan 25, 2022 75.30 80.70 69.90 77.70 11,115 +5.70(+7.92%)
Jan 24, 2022 81.00 83.70 64.83 72.00 7,525 -12.90(-15.19%)
Jan 21, 2022 84.60 94.20 82.50 84.90 5,489 -4.50(-5.03%)
Jan 20, 2022 93.60 96.00 87.60 89.40 6,898 -3.90(-4.18%)
Jan 19, 2022 95.10 99.30 92.40 93.30 4,610 -1.50(-1.58%)
Jan 18, 2022 105.00 105.00 93.30 94.80 10,318 -10.20(-9.72%)
Jan 14, 2022 105.00 0 +4.20(+4.17%)
Jan 13, 2022 111.00 111.30 98.70 100.80 17,552 -10.35(-9.31%)
Jan 12, 2022 125.10 131.40 108.60 111.15 37,497 -18.15(-14.04%)
Jan 11, 2022 141.00 146.10 121.20 129.30 109,013 -32.40(-20.04%)
Jan 10, 2022 115.50 203.40 112.80 161.70 2,234,789 +58.80(+57.14%)
Jan 07, 2022 103.80 106.20 101.40 102.90 893 -2.70(-2.56%)
Jan 06, 2022 105.00 112.50 102.00 105.60 3,106 -0.30(-0.28%)
Jan 05, 2022 105.30 106.80 103.20 105.90 1,208 +3.30(+3.22%)
Jan 04, 2022 108.00 109.80 101.10 102.60 2,078 -5.40(-5.00%)
Jan 03, 2022 105.30 110.70 102.00 108.00 2,093 +2.40(+2.27%)
Dec 31, 2021 99.30 115.20 96.90 105.60 16,259 +6.00(+6.02%)
Dec 30, 2021 104.70 109.45 97.50 99.60 3,034 -1.20(-1.19%)
Dec 29, 2021 104.10 108.90 100.80 100.80 1,927 -3.90(-3.72%)
Dec 28, 2021 111.00 116.40 102.60 104.70 6,544 -8.40(-7.43%)
Dec 27, 2021 114.60 120.00 113.10 113.10 2,831 -6.00(-5.04%)
Dec 23, 2021 111.90 126.00 109.50 119.10 25,643 +6.90(+6.15%)
Dec 22, 2021 108.00 113.70 105.30 112.20 6,849 +4.20(+3.89%)
Dec 21, 2021 108.75 114.00 106.95 108.00 3,576 +3.30(+3.15%)
Dec 20, 2021 105.90 109.50 104.70 104.70 1,615 -2.40(-2.24%)
Dec 17, 2021 106.80 111.00 106.26 107.10 970 -1.80(-1.65%)
Dec 16, 2021 108.90 112.49 107.10 108.90 1,362 +0.00(+0.00%)
Dec 15, 2021 112.50 115.50 106.20 108.90 2,326 -3.90(-3.46%)
Dec 14, 2021 114.30 119.40 111.60 112.80 1,396 -3.90(-3.34%)
Dec 13, 2021 119.10 119.70 113.10 116.70 1,533 -2.40(-2.02%)
Dec 10, 2021 117.00 122.10 116.70 119.10 3,178 +1.80(+1.53%)
Dec 09, 2021 114.90 122.70 112.50 117.30 7,248 +3.90(+3.44%)
Dec 08, 2021 107.70 119.69 106.50 113.40 4,535 +4.80(+4.42%)
Dec 07, 2021 106.50 113.10 106.26 108.60 3,222 +2.70(+2.55%)
Dec 06, 2021 108.60 110.33 102.00 105.90 3,271 -2.70(-2.49%)
Dec 03, 2021 111.30 114.00 105.00 108.60 3,343 -5.10(-4.49%)
Dec 02, 2021 116.40 129.30 115.98 113.70 32,055 -1.20(-1.04%)
Dec 01, 2021 109.50 126.30 108.30 114.90 33,011 +6.00(+5.51%)
Nov 30, 2021 120.00 123.30 119.40 108.90 7,081 -14.40(-11.68%)
Nov 29, 2021 121.50 125.74 120.00 123.30 4,342 +1.80(+1.48%)
Nov 26, 2021 120.00 126.65 114.90 121.50 5,362 -1.20(-0.98%)
Nov 24, 2021 120.00 129.90 115.80 122.70 13,028 +4.80(+4.07%)
Nov 23, 2021 122.89 146.10 112.50 117.90 31,351 -6.90(-5.53%)
Nov 22, 2021 106.20 142.50 105.90 124.80 68,064 +13.80(+12.43%)
Nov 19, 2021 105.90 114.30 105.90 111.00 6,753 -8.30(-6.96%)
Nov 18, 2021 109.50 119.30 103.80 119.30 39,040 +8.60(+7.77%)
Nov 17, 2021 118.20 118.50 108.00 110.70 10,761 -5.40(-4.65%)
Nov 16, 2021 107.40 157.50 100.65 116.10 130,545 +1.80(+1.57%)
Nov 15, 2021 111.00 194.10 106.80 114.30 286,181 +7.50(+7.02%)
Nov 12, 2021 116.10 120.00 106.50 106.80 2,534 -9.60(-8.25%)
Nov 11, 2021 122.70 126.60 116.10 116.40 3,650 -8.40(-6.73%)
Nov 10, 2021 124.50 124.80 3,783 -1.50(-1.19%)
Nov 09, 2021 124.50 128.07 122.70 126.30 2,199 +2.10(+1.69%)
Nov 08, 2021 123.60 127.50 122.70 124.20 2,619 -3.15(-2.47%)
Nov 05, 2021 123.00 135.00 122.00 127.35 4,773 +0.59(+0.47%)
Nov 04, 2021 130.80 135.00 124.80 126.76 8,199 -8.24(-6.11%)
Nov 03, 2021 148.20 150.00 133.20 135.00 14,787 -26.70(-16.51%)
Nov 02, 2021 211.50 213.66 155.40 161.70 202,362 -2.70(-1.64%)
Nov 01, 2021 156.00 170.39 154.34 164.40 53,672 +14.40(+9.60%)
Oct 29, 2021 143.40 150.00 8,739 +10.20(+7.30%)
Oct 28, 2021 141.37 139.80 379 +0.30(+0.22%)
Oct 27, 2021 132.00 152.77 132.00 139.50 4,577 +6.30(+4.73%)
Oct 26, 2021 132.00 133.20 735 -0.30(-0.22%)
Oct 25, 2021 135.00 135.57 132.00 133.50 1,405 -1.50(-1.11%)
Oct 22, 2021 135.30 136.50 134.70 135.00 1,731 +0.00(+0.00%)
Oct 21, 2021 135.30 138.48 135.00 135.00 1,222 -0.30(-0.22%)
Oct 20, 2021 137.10 137.10 135.00 135.30 1,229 -0.90(-0.66%)
Oct 19, 2021 136.80 137.40 135.00 136.20 1,498 +1.20(+0.89%)
Oct 18, 2021 135.00 141.20 135.00 135.00 1,226 -2.40(-1.75%)
Oct 15, 2021 135.30 141.00 135.00 137.40 3,194 -0.60(-0.43%)
Oct 14, 2021 150.90 153.68 137.25 138.00 7,516 -14.70(-9.63%)
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.