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

Biolargo Inc (OP: BLGO )

0.2582 +0.0021 (+0.82%)
Streaming Delayed Price Updated: 11:52 AM EDT, Aug 1, 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 (%)
Jul 31, 2024 0.2602 0.2643 0.2561 0.2561 30,409 -0.00(-0.74%)
Jul 30, 2024 0.2644 0.2644 0.2560 0.2580 159,687 -0.00(-1.60%)
Jul 29, 2024 0.2589 0.2622 0.2580 0.2622 102,618 +0.00(+1.71%)
Jul 26, 2024 0.2576 0.2624 0.2576 0.2578 116,295 -0.01(-2.46%)
Jul 25, 2024 0.2628 0.2645 0.2618 0.2643 93,024 +0.00(+0.00%)
Jul 24, 2024 0.2635 0.2644 0.2561 0.2643 149,742 +0.00(+0.34%)
Jul 23, 2024 0.2599 0.2640 0.2551 0.2634 89,167 +0.01(+2.29%)
Jul 22, 2024 0.2605 0.2616 0.2550 0.2575 176,124 -0.00(-0.23%)
Jul 19, 2024 0.2619 0.2670 0.2581 0.2581 239,569 -0.00(-0.31%)
Jul 18, 2024 0.2600 0.2679 0.2589 0.2589 135,604 -0.00(-0.92%)
Jul 17, 2024 0.2655 0.2684 0.2613 0.2613 104,896 -0.00(-1.54%)
Jul 16, 2024 0.2613 0.2684 0.2580 0.2654 236,667 +0.01(+4.20%)
Jul 15, 2024 0.2585 0.2684 0.2546 0.2547 246,182 -0.00(-0.89%)
Jul 12, 2024 0.2590 0.2600 0.2551 0.2570 193,921 -0.00(-0.77%)
Jul 11, 2024 0.2563 0.2639 0.2563 0.2590 83,603 -0.00(-0.38%)
Jul 10, 2024 0.2605 0.2680 0.2512 0.2600 135,156 -0.00(-0.08%)
Jul 09, 2024 0.2699 0.2699 0.2505 0.2602 288,099 -0.01(-3.59%)
Jul 08, 2024 0.2700 0.2716 0.2568 0.2699 60,302 +0.01(+4.45%)
Jul 05, 2024 0.2600 0.2720 0.2565 0.2584 64,786 +0.00(+0.04%)
Jul 03, 2024 0.2600 0.2600 0.2565 0.2583 22,278 -0.00(-0.65%)
Jul 02, 2024 0.2674 0.2674 0.2579 0.2600 103,968 +0.00(+0.00%)
Jul 01, 2024 0.2677 0.2677 0.2566 0.2600 170,436 +0.01(+1.96%)
Jun 28, 2024 0.2700 0.2720 0.2550 0.2550 114,517 -0.02(-5.87%)
Jun 27, 2024 0.2585 0.2720 0.2585 0.2709 218,488 +0.01(+4.23%)
Jun 26, 2024 0.2610 0.2620 0.2531 0.2599 149,200 +0.01(+2.69%)
Jun 25, 2024 0.2747 0.2747 0.2516 0.2531 272,586 -0.01(-5.35%)
Jun 24, 2024 0.2621 0.2700 0.2556 0.2674 451,555 -0.01(-2.59%)
Jun 21, 2024 0.2897 0.2914 0.2691 0.2745 252,042 -0.01(-4.59%)
Jun 20, 2024 0.3100 0.3200 0.2840 0.2877 347,660 -0.02(-7.64%)
Jun 18, 2024 0.3075 0.3167 0.2982 0.3115 221,278 -0.01(-1.89%)
Jun 17, 2024 0.2900 0.3175 0.2850 0.3175 491,337 +0.03(+11.40%)
Jun 14, 2024 0.3074 0.3097 0.2690 0.2850 278,445 -0.02(-5.00%)
Jun 13, 2024 0.2950 0.3097 0.2900 0.3000 300,222 +0.01(+2.74%)
Jun 12, 2024 0.2645 0.3000 0.2640 0.2920 507,267 +0.03(+11.24%)
Jun 11, 2024 0.2517 0.2647 0.2517 0.2625 211,925 +0.00(+1.23%)
Jun 10, 2024 0.2559 0.2614 0.2511 0.2593 72,255 +0.00(+0.74%)
Jun 07, 2024 0.2749 0.2749 0.2506 0.2574 193,846 -0.02(-7.21%)
Jun 06, 2024 0.2610 0.2774 0.2500 0.2774 379,031 +0.01(+1.99%)
Jun 05, 2024 0.2751 0.2797 0.2501 0.2720 250,028 -0.01(-1.98%)
Jun 04, 2024 0.2800 0.2800 0.2689 0.2775 153,030 +0.00(+0.91%)
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.