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

Blue Line Protection Group Inc (OP: BLPG )

0.0810 -0.0089 (-9.90%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 17, 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 (%)
Apr 28, 2017 0.0330 0.0370 0.0300 0.0300 563,858 -0.01(-14.53%)
Apr 27, 2017 0.0369 0.0380 0.0330 0.0351 41,561 -0.00(-5.39%)
Apr 26, 2017 0.0250 0.0379 0.0250 0.0371 30,523 +0.00(+6.92%)
Apr 25, 2017 0.0350 0.0350 0.0347 0.0347 29,999 -0.00(-0.29%)
Apr 24, 2017 0.0331 0.0444 0.0301 0.0348 35,350 +0.00(+4.50%)
Apr 21, 2017 0.0369 0.0369 0.0301 0.0333 220,348 +0.00(+4.06%)
Apr 20, 2017 0.0300 0.0320 0.0300 0.0320 57,826 +0.00(+3.23%)
Apr 19, 2017 0.0334 0.0334 0.0277 0.0310 204,332 -0.00(-6.06%)
Apr 18, 2017 0.0370 0.0370 0.0330 0.0330 289,853 -0.00(-2.65%)
Apr 17, 2017 0.0340 0.0370 0.0331 0.0339 93,760 -0.00(-8.38%)
Apr 13, 2017 0.0370 0.0370 0.0350 0.0370 46,828 +0.00(+0.00%)
Apr 12, 2017 0.0370 0.0370 0.0330 0.0370 164,539 +0.00(+2.78%)
Apr 11, 2017 0.0370 0.0370 0.0360 0.0360 40,997 -0.00(-2.70%)
Apr 10, 2017 0.0400 0.0400 0.0330 0.0370 406,505 -0.00(-2.63%)
Apr 07, 2017 0.0370 0.0380 0.0360 0.0380 79,080 +0.00(+2.70%)
Apr 06, 2017 0.0380 0.0380 0.0351 0.0370 89,957 -0.00(-2.63%)
Apr 05, 2017 0.0390 0.0397 0.0360 0.0380 252,009 +0.00(+1.88%)
Apr 04, 2017 0.0400 0.0400 0.0361 0.0373 34,500 -0.00(-0.27%)
Apr 03, 2017 0.0400 0.0400 0.0374 0.0374 95,815 -0.00(-4.83%)
Mar 31, 2017 0.0340 0.0394 0.0340 0.0393 139,035 +0.00(+6.94%)
Mar 30, 2017 0.0398 0.0400 0.0331 0.0367 132,205 -0.00(-6.96%)
Mar 29, 2017 0.0369 0.0395 0.0365 0.0395 33,019 +0.00(+8.37%)
Mar 28, 2017 0.0335 0.0369 0.0330 0.0365 239,936 +0.00(+5.35%)
Mar 27, 2017 0.0360 0.0360 0.0330 0.0346 77,513 +0.00(+0.00%)
Mar 24, 2017 0.0346 0.0346 0.0330 0.0346 78,360 +0.00(+4.53%)
Mar 23, 2017 0.0331 0.0346 0.0331 0.0331 53,300 -0.00(-4.34%)
Mar 22, 2017 0.0348 0.0360 0.0330 0.0346 109,472 -0.00(-0.57%)
Mar 21, 2017 0.0350 0.0350 0.0330 0.0348 189,755 +0.00(+5.45%)
Mar 20, 2017 0.0359 0.0360 0.0330 0.0330 320,294 -0.00(-2.94%)
Mar 17, 2017 0.0365 0.0380 0.0330 0.0340 281,902 -0.00(-3.68%)
Mar 16, 2017 0.0300 0.0362 0.0286 0.0353 524,365 +0.01(+28.83%)
Mar 15, 2017 0.0300 0.0300 0.0274 0.0274 82,625 +0.00(+0.18%)
Mar 14, 2017 0.0282 0.0282 0.0263 0.0273 44,744 +0.00(+4.79%)
Mar 13, 2017 0.0300 0.0300 0.0260 0.0261 265,750 -0.00(-7.28%)
Mar 10, 2017 0.0270 0.0291 0.0260 0.0282 78,589 +0.00(+8.27%)
Mar 09, 2017 0.0290 0.0290 0.0250 0.0260 536,819 -0.00(-6.81%)
Mar 08, 2017 0.0325 0.0330 0.0271 0.0279 128,938 -0.00(-7.62%)
Mar 07, 2017 0.0304 0.0329 0.0292 0.0302 196,999 +0.00(+3.78%)
Mar 06, 2017 0.0324 0.0329 0.0290 0.0291 129,934 -0.00(-11.55%)
Mar 03, 2017 0.0295 0.0330 0.0290 0.0329 167,982 +0.00(+9.67%)
Mar 02, 2017 0.0314 0.0325 0.0290 0.0300 61,471 +0.00(+0.00%)
Mar 01, 2017 0.0326 0.0330 0.0300 0.0300 186,068 -0.00(-8.81%)
Feb 28, 2017 0.0330 0.0330 0.0301 0.0329 103,750 +0.00(+6.13%)
Feb 27, 2017 0.0400 0.0400 0.0290 0.0310 512,110 +0.00(+3.33%)
Feb 24, 2017 0.0399 0.0399 0.0300 0.0300 1,183,273 -0.01(-20.53%)
Feb 23, 2017 0.0400 0.0400 0.0357 0.0377 221,994 -0.00(-0.40%)
Feb 22, 2017 0.0398 0.0400 0.0364 0.0379 157,651 -0.00(-5.18%)
Feb 21, 2017 0.0460 0.0475 0.0382 0.0400 389,698 -0.00(-4.38%)
Feb 17, 2017 0.0418 0.0418 0.0418 0 +0.00(+7.18%)
Feb 16, 2017 0.0413 0.0434 0.0386 0.0390 124,261 +0.00(+1.30%)
Feb 15, 2017 0.0480 0.0480 0.0365 0.0385 521,719 -0.01(-16.30%)
Feb 14, 2017 0.0450 0.0474 0.0440 0.0460 298,709 +0.00(+6.98%)
Feb 13, 2017 0.0432 0.0450 0.0419 0.0430 295,321 +0.00(+4.88%)
Feb 10, 2017 0.0398 0.0429 0.0351 0.0410 288,731 +0.00(+2.76%)
Feb 09, 2017 0.0450 0.0450 0.0356 0.0399 247,774 -0.00(-0.25%)
Feb 08, 2017 0.0425 0.0425 0.0400 0.0400 202,657 -0.00(-3.61%)
Feb 07, 2017 0.0430 0.0430 0.0400 0.0415 95,550 -0.00(-3.49%)
Feb 06, 2017 0.0404 0.0430 0.0404 0.0430 101,269 +0.00(+6.97%)
Feb 03, 2017 0.0474 0.0474 0.0401 0.0402 677,869 -0.00(-10.27%)
Feb 02, 2017 0.0479 0.0479 0.0400 0.0448 607,435 +0.00(+2.99%)
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.