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 )

1.760 -0.070 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 08, 2023 5.700 5.715 5.130 5.670 14,702 -0.04(-0.79%)
May 05, 2023 5.850 5.850 5.400 5.715 4,385 -0.13(-2.31%)
May 04, 2023 6.000 6.000 5.712 5.850 3,062 +0.11(+1.99%)
May 03, 2023 6.255 6.297 5.487 5.736 7,094 -0.44(-7.18%)
May 02, 2023 7.200 7.140 6.000 6.180 11,624 -1.10(-15.12%)
May 01, 2023 7.368 7.410 7.050 7.281 3,602 -0.52(-6.65%)
Apr 28, 2023 7.146 8.037 7.146 7.800 2,314 +0.30(+4.04%)
Apr 27, 2023 7.314 7.707 7.254 7.497 674 +0.26(+3.65%)
Apr 26, 2023 7.368 7.737 7.221 7.233 2,788 -0.12(-1.63%)
Apr 25, 2023 7.569 7.800 7.299 7.353 4,452 -0.22(-2.85%)
Apr 24, 2023 7.500 7.860 6.966 7.569 6,451 +0.60(+8.66%)
Apr 21, 2023 7.800 7.836 6.966 6.966 2,273 -0.89(-11.31%)
Apr 20, 2023 7.803 8.190 7.047 7.854 3,335 +0.05(+0.65%)
Apr 19, 2023 8.100 8.247 7.800 7.803 3,026 -0.46(-5.59%)
Apr 18, 2023 7.173 8.322 6.897 8.265 27,502 +1.37(+19.78%)
Apr 17, 2023 7.200 7.320 6.783 6.900 6,515 -0.33(-4.56%)
Apr 14, 2023 7.497 7.497 6.930 7.230 5,510 -0.27(-3.56%)
Apr 13, 2023 8.274 8.364 6.828 7.497 11,757 +0.08(+1.05%)
Apr 12, 2023 7.500 7.965 7.203 7.419 9,202 -0.08(-1.08%)
Apr 11, 2023 7.800 10.85 7.206 7.500 102,558 -0.33(-4.25%)
Apr 10, 2023 8.100 8.100 7.800 7.833 1,543 +0.03(+0.42%)
Apr 06, 2023 8.346 8.346 7.710 7.800 774 -0.55(-6.54%)
Apr 05, 2023 7.800 8.400 7.578 8.346 2,455 +0.04(+0.51%)
Apr 04, 2023 8.499 8.700 7.731 8.304 8,400 +0.21(+2.56%)
Apr 03, 2023 7.341 8.100 6.900 8.097 3,366 +0.34(+4.41%)
Mar 31, 2023 7.803 8.100 6.843 7.755 3,315 +0.37(+5.04%)
Mar 30, 2023 7.500 7.797 7.221 7.383 412 -0.12(-1.56%)
Mar 29, 2023 6.900 7.800 6.900 7.500 2,657 +0.66(+9.65%)
Mar 28, 2023 6.831 7.497 6.828 6.840 663 +0.01(+0.18%)
Mar 27, 2023 7.464 7.500 6.750 6.828 507 -0.37(-5.09%)
Mar 24, 2023 6.828 7.194 6.630 7.194 528 +0.11(+1.61%)
Mar 23, 2023 7.500 7.500 6.900 7.080 2,820 -0.12(-1.67%)
Mar 22, 2023 7.500 7.473 7.023 7.200 1,200 +0.13(+1.91%)
Mar 21, 2023 7.200 7.425 6.909 7.065 505 -0.02(-0.25%)
Mar 20, 2023 7.500 7.389 6.903 7.083 2,035 -0.19(-2.68%)
Mar 17, 2023 7.200 7.782 7.200 7.278 2,609 -0.43(-5.60%)
Mar 16, 2023 7.200 7.785 7.200 7.710 1,286 +0.36(+4.90%)
Mar 15, 2023 7.503 7.800 7.200 7.350 475 -0.45(-5.77%)
Mar 14, 2023 7.200 8.097 6.918 7.800 1,981 +0.64(+9.01%)
Mar 13, 2023 7.500 7.806 6.912 7.155 4,407 -0.59(-7.67%)
Mar 10, 2023 8.421 8.421 7.650 7.749 3,638 -0.65(-7.75%)
Mar 09, 2023 8.400 8.715 8.340 8.400 3,314 -0.20(-2.27%)
Mar 08, 2023 8.646 8.715 8.595 8.595 1,811 -0.10(-1.21%)
Mar 07, 2023 8.703 9.000 8.568 8.700 2,722 -0.30(-3.33%)
Mar 06, 2023 9.717 9.717 8.898 9.000 4,200 -0.30(-3.23%)
Mar 03, 2023 9.030 9.597 9.030 9.300 1,163 +0.00(+0.00%)
Mar 02, 2023 9.600 9.720 9.165 9.300 1,967 -0.21(-2.21%)
Mar 01, 2023 9.300 9.975 9.105 9.510 2,376 +0.67(+7.60%)
Feb 28, 2023 9.390 9.600 8.766 8.838 3,119 -0.46(-4.97%)
Feb 27, 2023 9.600 9.600 9.036 9.300 4,892 +0.23(+2.51%)
Feb 24, 2023 9.000 9.300 8.703 9.072 4,377 -0.34(-3.63%)
Feb 23, 2023 9.945 10.22 8.703 9.414 7,990 -0.55(-5.48%)
Feb 22, 2023 10.69 10.69 9.945 9.960 3,749 -0.39(-3.74%)
Feb 21, 2023 10.19 10.75 10.19 10.35 3,102 -0.15(-1.46%)
Feb 17, 2023 10.50 10.80 9.909 10.50 7,123 -0.30(-2.78%)
Feb 16, 2023 12.00 12.00 10.53 10.80 7,597 -0.90(-7.72%)
Feb 15, 2023 11.40 12.00 10.52 11.70 11,400 +0.71(+6.41%)
Feb 14, 2023 9.900 11.51 9.996 11.00 24,589 +0.66(+6.35%)
Feb 13, 2023 10.47 10.80 9.699 10.34 4,427 +0.34(+3.42%)
Feb 10, 2023 9.981 10.47 9.609 9.999 4,918 -0.29(-2.83%)
Feb 09, 2023 10.19 10.80 9.300 10.29 17,032 -0.21(-1.97%)
Feb 08, 2023 9.300 11.40 9.360 10.50 31,863 +1.06(+11.22%)
Feb 07, 2023 9.000 9.900 9.000 9.438 11,936 +0.55(+6.18%)
Feb 06, 2023 9.000 9.003 8.430 8.889 4,083 +0.19(+2.17%)
Feb 03, 2023 8.400 8.865 8.100 8.700 4,364 +0.14(+1.68%)
Feb 02, 2023 8.847 9.000 8.400 8.556 4,188 -0.29(-3.32%)
Feb 01, 2023 8.700 9.000 8.400 8.850 6,325 +0.37(+4.39%)
Jan 31, 2023 9.975 9.975 8.475 8.478 2,288 -0.56(-6.21%)
Jan 30, 2023 9.000 9.300 8.022 9.039 6,304 +0.34(+3.90%)
Jan 27, 2023 8.700 9.135 8.226 8.700 11,447 -0.79(-8.37%)
Jan 26, 2023 12.00 12.00 8.838 9.495 65,147 -0.98(-9.31%)
Jan 25, 2023 9.600 10.85 9.399 10.47 2,799 +0.75(+7.72%)
Jan 24, 2023 9.516 10.47 9.330 9.720 2,712 -0.09(-0.92%)
Jan 23, 2023 9.600 10.77 9.030 9.810 6,286 +0.92(+10.36%)
Jan 20, 2023 9.000 9.552 8.775 8.889 1,716 +0.11(+1.26%)
Jan 19, 2023 9.600 9.600 8.550 8.778 2,527 -0.55(-5.92%)
Jan 18, 2023 10.20 10.20 9.147 9.330 3,698 -0.12(-1.27%)
Jan 17, 2023 10.20 10.20 7.668 9.450 6,014 -0.15(-1.56%)
Jan 13, 2023 9.300 10.50 9.000 9.600 10,410 +0.60(+6.67%)
Jan 12, 2023 8.727 9.000 8.100 9.000 5,351 +0.75(+9.13%)
Jan 11, 2023 8.049 8.550 7.713 8.247 5,676 +0.58(+7.55%)
Jan 10, 2023 7.200 8.310 7.053 7.668 13,347 +0.20(+2.69%)
Jan 09, 2023 7.329 7.500 7.110 7.467 2,688 +0.14(+1.88%)
Jan 06, 2023 7.611 7.611 6.906 7.329 1,302 -0.12(-1.61%)
Jan 05, 2023 8.100 8.100 6.903 7.449 9,823 -0.11(-1.47%)
Jan 04, 2023 6.312 8.190 6.306 7.560 11,110 +1.20(+18.87%)
Jan 03, 2023 6.930 6.930 6.153 6.360 4,544 +0.07(+1.10%)
Dec 30, 2022 6.579 6.579 5.610 6.291 6,821 +0.32(+5.38%)
Dec 29, 2022 5.466 6.288 5.463 5.970 3,973 +0.27(+4.68%)
Dec 28, 2022 5.925 5.955 5.331 5.703 5,928 -0.18(-3.11%)
Dec 27, 2022 6.300 10.20 5.574 5.886 59,575 -0.41(-6.57%)
Dec 23, 2022 6.585 6.585 6.003 6.300 3,051 -0.12(-1.87%)
Dec 22, 2022 6.342 6.840 6.018 6.420 3,989 +0.22(+3.58%)
Dec 21, 2022 6.030 6.891 6.030 6.198 2,011 -0.01(-0.14%)
Dec 20, 2022 6.594 7.170 6.174 6.207 5,547 -0.59(-8.69%)
Dec 19, 2022 7.470 7.479 6.300 6.798 7,537 -0.40(-5.58%)
Dec 16, 2022 7.200 7.737 6.600 7.200 5,356 +0.06(+0.84%)
Dec 15, 2022 6.300 7.800 6.339 7.140 4,559 -0.02(-0.21%)
Dec 14, 2022 7.260 7.350 6.450 7.155 14,023 -0.33(-4.41%)
Dec 13, 2022 7.950 7.950 6.030 7.485 25,019 -1.33(-15.14%)
Dec 12, 2022 8.400 13.20 8.103 8.820 154,202 +0.82(+10.28%)
Dec 09, 2022 8.400 8.505 7.965 7.998 2,335 -0.18(-2.24%)
Dec 08, 2022 8.667 8.667 7.830 8.181 1,256 +0.01(+0.07%)
Dec 07, 2022 8.400 8.640 7.830 8.175 611 -0.22(-2.68%)
Dec 06, 2022 9.138 9.138 7.971 8.400 931 -0.04(-0.50%)
Dec 05, 2022 9.000 9.000 8.103 8.442 765 +0.04(+0.50%)
Dec 02, 2022 8.400 9.000 8.148 8.400 1,529 -0.00(-0.04%)
Dec 01, 2022 8.700 8.700 8.130 8.403 1,130 -0.59(-6.60%)
Nov 30, 2022 8.400 8.997 8.103 8.997 815 +0.60(+7.11%)
Nov 29, 2022 8.700 9.000 8.400 8.400 1,351 -0.30(-3.45%)
Nov 28, 2022 8.970 8.997 8.460 8.700 1,320 -0.00(-0.03%)
Nov 25, 2022 8.799 9.081 8.703 8.703 454 +0.30(+3.61%)
Nov 23, 2022 7.950 9.150 7.950 8.400 5,451 +0.36(+4.52%)
Nov 22, 2022 8.250 8.325 7.680 8.037 2,120 -0.21(-2.58%)
Nov 21, 2022 9.114 9.567 8.151 8.250 3,766 -1.05(-11.29%)
Nov 18, 2022 9.885 9.885 8.619 9.300 2,369 -0.07(-0.80%)
Nov 17, 2022 9.720 10.02 8.382 9.375 6,011 -0.64(-6.44%)
Nov 16, 2022 10.50 10.50 9.015 10.02 10,647 +0.38(+3.89%)
Nov 15, 2022 8.700 11.10 8.052 9.645 41,726 +1.18(+13.97%)
Nov 14, 2022 9.597 9.600 8.400 8.463 3,372 -0.54(-5.97%)
Nov 11, 2022 9.381 9.381 8.484 9.000 3,578 +0.45(+5.23%)
Nov 10, 2022 8.700 9.762 7.503 8.553 8,761 -0.42(-4.65%)
Nov 09, 2022 9.300 9.600 8.856 8.970 3,483 -0.98(-9.86%)
Nov 08, 2022 10.50 10.86 9.054 9.951 5,466 -0.55(-5.23%)
Nov 07, 2022 10.98 10.98 10.24 10.50 1,884 -0.42(-3.85%)
Nov 04, 2022 10.50 11.23 10.35 10.92 4,651 +0.72(+7.06%)
Nov 03, 2022 10.50 10.98 9.900 10.20 4,804 -0.30(-2.86%)
Nov 02, 2022 11.64 12.31 10.20 10.50 8,050 -1.50(-12.50%)
Nov 01, 2022 13.50 13.53 9.696 12.00 25,825 -1.50(-11.11%)
Oct 31, 2022 15.00 15.00 13.13 13.50 5,321 -1.05(-7.22%)
Oct 28, 2022 14.10 14.70 13.05 14.55 4,830 +0.02(+0.17%)
Oct 27, 2022 15.00 15.03 14.13 14.53 3,246 -0.02(-0.16%)
Oct 26, 2022 15.00 15.30 14.40 14.55 3,697 -0.15(-1.04%)
Oct 25, 2022 15.00 15.60 14.40 14.70 5,461 -0.30(-1.98%)
Oct 24, 2022 15.75 15.90 14.10 15.00 9,233 -0.84(-5.29%)
Oct 21, 2022 16.15 16.50 15.03 15.84 6,261 -0.36(-2.24%)
Oct 20, 2022 16.50 16.80 15.93 16.20 15,032 -0.00(-0.02%)
Oct 19, 2022 16.50 16.80 15.90 16.20 17,232 -0.14(-0.84%)
Oct 18, 2022 15.84 16.50 15.84 16.34 11,100 +0.50(+3.16%)
Oct 17, 2022 17.40 17.40 15.04 15.84 4,779 +0.34(+2.21%)
Oct 14, 2022 15.30 16.17 15.30 15.50 4,752 -0.10(-0.65%)
Oct 13, 2022 17.70 17.70 15.02 15.60 12,463 -1.65(-9.55%)
Oct 12, 2022 17.48 18.37 15.90 17.25 15,028 -0.78(-4.31%)
Oct 11, 2022 19.20 19.50 17.11 18.02 20,732 -0.88(-4.63%)
Oct 10, 2022 18.60 19.50 17.10 18.90 20,072 +1.49(+8.58%)
Oct 07, 2022 18.00 20.08 16.20 17.41 91,071 -9.59(-35.53%)
Oct 06, 2022 30.60 30.90 25.79 27.00 10,959 -3.60(-11.76%)
Oct 05, 2022 30.90 32.10 30.60 30.60 267 +0.00(+0.00%)
Oct 04, 2022 30.60 32.40 29.43 30.60 815 -2.10(-6.42%)
Oct 03, 2022 30.30 32.85 30.30 32.70 119 +1.20(+3.81%)
Sep 30, 2022 31.20 34.20 30.60 31.50 418 -0.90(-2.78%)
Sep 29, 2022 33.90 34.80 31.50 32.40 477 -2.70(-7.69%)
Sep 28, 2022 33.30 35.40 33.60 35.10 336 +0.60(+1.74%)
Sep 27, 2022 33.60 36.00 33.00 34.50 397 +0.90(+2.68%)
Sep 26, 2022 33.60 37.16 32.40 33.60 824 -0.90(-2.61%)
Sep 23, 2022 33.00 37.50 33.00 34.50 716 -0.60(-1.71%)
Sep 22, 2022 34.50 36.00 32.70 35.10 1,213 +0.00(+0.00%)
Sep 21, 2022 35.40 41.70 33.48 35.10 13,878 +3.60(+11.43%)
Sep 20, 2022 34.50 36.60 31.50 31.50 259 -5.10(-13.93%)
Sep 19, 2022 36.00 38.40 34.50 36.60 283 +0.60(+1.67%)
Sep 16, 2022 38.10 39.15 36.00 36.00 374 -3.30(-8.40%)
Sep 15, 2022 36.00 39.90 35.70 39.30 2,723 +3.60(+10.08%)
Sep 14, 2022 37.20 39.00 35.70 35.70 927 -0.30(-0.83%)
Sep 13, 2022 35.70 37.20 35.10 36.00 399 +0.30(+0.84%)
Sep 12, 2022 39.90 39.90 35.70 35.70 587 -1.20(-3.25%)
Sep 09, 2022 39.30 39.30 36.30 36.90 857 -0.60(-1.60%)
Sep 08, 2022 35.42 38.40 35.42 37.50 683 +1.80(+5.04%)
Sep 07, 2022 34.50 37.05 34.50 35.70 468 -1.80(-4.80%)
Sep 06, 2022 36.00 39.60 33.30 37.50 3,153 +0.30(+0.81%)
Sep 02, 2022 38.40 40.50 35.17 37.20 4,380 -3.30(-8.15%)
Sep 01, 2022 46.50 54.00 39.90 40.50 71,477 +0.30(+0.75%)
Aug 31, 2022 41.70 42.60 40.20 40.20 447 +0.00(+0.00%)
Aug 30, 2022 41.70 41.70 39.90 40.20 76 +0.00(+0.00%)
Aug 29, 2022 44.70 44.70 39.90 40.20 214 +0.00(+0.00%)
Aug 26, 2022 41.40 41.94 40.20 40.20 102 -0.90(-2.19%)
Aug 25, 2022 41.10 43.50 41.08 41.10 366 -1.20(-2.84%)
Aug 24, 2022 42.60 44.76 39.90 42.30 1,863 -6.11(-12.62%)
Aug 23, 2022 50.10 50.10 48.41 48.41 244 +2.21(+4.78%)
Aug 22, 2022 44.70 49.80 44.10 46.20 2,060 -0.30(-0.65%)
Aug 19, 2022 52.80 52.80 42.60 46.50 3,245 -5.40(-10.40%)
Aug 18, 2022 43.20 52.80 42.00 51.90 3,584 +9.60(+22.70%)
Aug 17, 2022 41.10 43.50 41.10 42.30 477 -1.20(-2.76%)
Aug 16, 2022 44.10 47.70 42.60 43.50 735 -2.70(-5.84%)
Aug 15, 2022 46.20 46.20 44.85 46.20 177 +0.00(+0.00%)
Aug 12, 2022 45.00 47.40 43.86 46.20 171 +0.75(+1.65%)
Aug 11, 2022 48.60 48.60 43.50 45.45 181 -0.75(-1.62%)
Aug 10, 2022 48.00 48.00 43.50 46.20 481 +2.10(+4.76%)
Aug 09, 2022 46.20 46.20 44.10 44.10 98 -0.30(-0.68%)
Aug 08, 2022 48.33 49.80 44.10 44.40 282 +0.75(+1.72%)
Aug 05, 2022 51.00 59.10 42.30 43.65 10,900 -5.25(-10.74%)
Aug 04, 2022 42.00 53.70 38.10 48.90 2,991 +8.70(+21.64%)
Aug 03, 2022 39.85 42.98 37.80 40.20 1,270 +1.69(+4.39%)
Aug 02, 2022 38.70 38.70 37.80 38.51 58 +1.01(+2.69%)
Aug 01, 2022 40.20 40.20 37.50 37.50 104 -0.90(-2.34%)
Jul 29, 2022 38.70 39.00 37.98 38.40 113 +2.40(+6.67%)
Jul 28, 2022 36.90 37.80 36.00 36.00 138 +0.00(+0.00%)
Jul 27, 2022 36.00 37.50 36.00 36.00 138 +0.00(+0.00%)
Jul 26, 2022 38.40 38.40 36.00 36.00 38 +0.00(+0.00%)
Jul 25, 2022 36.30 38.70 36.00 36.00 507 +0.00(+0.00%)
Jul 22, 2022 36.90 36.90 36.00 36.00 106 -0.90(-2.44%)
Jul 21, 2022 35.84 36.90 35.84 36.90 28 +0.30(+0.82%)
Jul 20, 2022 37.50 41.70 34.80 36.60 452 +0.30(+0.83%)
Jul 19, 2022 37.34 37.34 36.00 36.30 145 +0.15(+0.41%)
Jul 18, 2022 36.60 36.90 36.15 36.15 123 +0.50(+1.40%)
Jul 15, 2022 35.95 35.95 32.40 35.65 417 -0.35(-0.97%)
Jul 14, 2022 34.50 36.00 34.50 36.00 31 -0.45(-1.23%)
Jul 13, 2022 36.21 38.70 33.90 36.45 858 -1.35(-3.57%)
Jul 12, 2022 37.50 40.50 37.20 37.80 342 -0.30(-0.79%)
Jul 11, 2022 38.70 43.80 35.40 38.10 1,314 -0.60(-1.55%)
Jul 08, 2022 38.40 42.38 36.90 38.70 2,615 +0.90(+2.38%)
Jul 07, 2022 36.30 39.00 36.30 37.80 229 +1.20(+3.28%)
Jul 06, 2022 37.20 39.29 36.00 36.60 320 +0.60(+1.67%)
Jul 05, 2022 36.00 37.80 36.00 36.00 67 -2.40(-6.25%)
Jul 01, 2022 36.00 38.70 36.00 38.40 63 -3.60(-8.57%)
Jun 30, 2022 40.80 42.00 35.40 42.00 449 -1.20(-2.78%)
Jun 29, 2022 46.80 47.10 42.30 43.20 90 -4.20(-8.86%)
Jun 28, 2022 45.30 47.40 43.20 47.40 304 -0.90(-1.86%)
Jun 27, 2022 46.20 51.00 46.20 48.30 71 -0.49(-1.01%)
Jun 24, 2022 43.50 49.50 43.50 48.79 891 +2.59(+5.60%)
Jun 23, 2022 42.60 49.50 40.20 46.20 764 +2.85(+6.58%)
Jun 22, 2022 38.70 45.00 36.00 43.35 1,127 +5.25(+13.78%)
Jun 21, 2022 40.50 40.50 34.50 38.10 433 -1.20(-3.05%)
Jun 17, 2022 42.90 44.30 33.90 39.30 477 -0.60(-1.50%)
Jun 16, 2022 36.00 44.10 35.70 39.90 3,660 +3.90(+10.83%)
Jun 15, 2022 35.70 39.00 35.70 36.00 374 +0.30(+0.84%)
Jun 14, 2022 39.00 39.00 35.40 35.70 490 -5.70(-13.77%)
Jun 13, 2022 41.70 42.30 40.50 41.40 247 +0.30(+0.73%)
Jun 10, 2022 42.30 42.30 39.30 41.10 364 -1.80(-4.20%)
Jun 09, 2022 48.00 48.00 42.90 42.90 507 -5.10(-10.63%)
Jun 08, 2022 46.20 48.60 45.30 48.00 82 +3.60(+8.11%)
Jun 07, 2022 46.65 47.32 44.34 44.40 332 -1.20(-2.63%)
Jun 06, 2022 47.10 49.20 44.10 45.60 127 -1.50(-3.18%)
Jun 03, 2022 46.80 49.50 46.20 47.10 277 +2.40(+5.37%)
Jun 02, 2022 47.10 47.10 43.80 44.70 130 -1.80(-3.87%)
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.