Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biolargo Inc (OP: BLGO )

0.2900 -0.0275 (-8.66%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 20, 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 0.1637 0.1730 0.1637 0.1657 85,733 -0.00(-0.72%)
Sep 28, 2023 0.1719 0.1737 0.1635 0.1669 124,580 -0.00(-1.82%)
Sep 27, 2023 0.1631 0.1700 0.1620 0.1700 118,364 +0.01(+4.17%)
Sep 26, 2023 0.1626 0.1740 0.1626 0.1632 174,747 +0.00(+0.43%)
Sep 25, 2023 0.1694 0.1691 0.1625 0.1625 36,471 -0.01(-4.02%)
Sep 22, 2023 0.1678 0.1698 0.1611 0.1693 157,307 +0.00(+1.56%)
Sep 21, 2023 0.1683 0.1708 0.1661 0.1667 47,107 -0.00(-1.94%)
Sep 20, 2023 0.1690 0.1715 0.1665 0.1700 12,420 -0.00(-1.16%)
Sep 19, 2023 0.1741 0.1741 0.1630 0.1720 89,661 +0.01(+5.72%)
Sep 18, 2023 0.1800 0.1800 0.1613 0.1627 350,462 -0.01(-7.19%)
Sep 15, 2023 0.1800 0.1810 0.1753 0.1753 221,189 -0.01(-3.15%)
Sep 14, 2023 0.1825 0.1825 0.1756 0.1810 135,593 -0.00(-0.82%)
Sep 13, 2023 0.1807 0.1834 0.1770 0.1825 78,060 +0.00(+0.94%)
Sep 12, 2023 0.1819 0.1849 0.1731 0.1808 248,440 +0.00(+1.40%)
Sep 11, 2023 0.1740 0.1785 0.1710 0.1783 80,403 +0.00(+1.83%)
Sep 08, 2023 0.1724 0.1775 0.1700 0.1751 229,361 +0.00(+0.17%)
Sep 07, 2023 0.1687 0.1749 0.1687 0.1748 687,035 +0.00(+2.88%)
Sep 06, 2023 0.1699 0.1699 0.1650 0.1699 84,356 +0.00(+1.74%)
Sep 05, 2023 0.1729 0.1741 0.1650 0.1670 286,957 -0.01(-3.41%)
Sep 01, 2023 0.1740 0.1740 0.1700 0.1729 178,920 -0.00(-0.69%)
Aug 31, 2023 0.1648 0.1745 0.1580 0.1741 653,075 +0.01(+5.52%)
Aug 30, 2023 0.1566 0.1681 0.1553 0.1650 203,380 +0.01(+3.13%)
Aug 29, 2023 0.1556 0.1650 0.1551 0.1600 511,338 +0.00(+1.46%)
Aug 28, 2023 0.1687 0.1687 0.1551 0.1577 182,220 -0.00(-1.44%)
Aug 25, 2023 0.1551 0.1720 0.1550 0.1600 645,324 +0.00(+0.06%)
Aug 24, 2023 0.1601 0.1650 0.1500 0.1599 1,137,634 -0.01(-3.09%)
Aug 23, 2023 0.1607 0.1697 0.1600 0.1650 1,218,526 +0.00(+1.66%)
Aug 22, 2023 0.1700 0.1755 0.1601 0.1623 707,963 -0.01(-7.52%)
Aug 21, 2023 0.1770 0.1770 0.1603 0.1755 692,235 -0.00(-0.68%)
Aug 18, 2023 0.1780 0.1780 0.1710 0.1767 231,835 -0.00(-0.56%)
Aug 17, 2023 0.1750 0.1794 0.1715 0.1777 359,068 -0.00(-0.28%)
Aug 16, 2023 0.1742 0.1794 0.1711 0.1782 228,656 +0.00(+2.30%)
Aug 15, 2023 0.1792 0.1800 0.1742 0.1742 459,628 -0.01(-2.90%)
Aug 14, 2023 0.1774 0.1799 0.1774 0.1794 147,412 +0.00(+0.67%)
Aug 11, 2023 0.1809 0.1809 0.1775 0.1782 272,868 +0.00(+0.06%)
Aug 10, 2023 0.1800 0.1839 0.1776 0.1781 373,298 -0.00(-2.14%)
Aug 09, 2023 0.1816 0.1849 0.1797 0.1820 85,749 -0.00(-0.33%)
Aug 08, 2023 0.1851 0.1851 0.1800 0.1826 249,809 -0.00(-1.03%)
Aug 07, 2023 0.1799 0.1852 0.1799 0.1845 74,722 +0.00(+1.37%)
Aug 04, 2023 0.1794 0.1852 0.1794 0.1820 94,859 -0.00(-1.73%)
Aug 03, 2023 0.1894 0.1895 0.1791 0.1852 281,969 -0.00(-0.54%)
Aug 02, 2023 0.1905 0.1905 0.1821 0.1862 332,793 +0.00(+0.92%)
Aug 01, 2023 0.1875 0.1908 0.1841 0.1845 134,044 -0.00(-1.60%)
Jul 31, 2023 0.1893 0.1943 0.1850 0.1875 310,585 +0.00(+1.02%)
Jul 28, 2023 0.1849 0.1877 0.1795 0.1856 126,828 +0.00(+2.48%)
Jul 27, 2023 0.1794 0.1849 0.1791 0.1811 402,369 +0.00(+1.00%)
Jul 26, 2023 0.1782 0.1793 0.1780 0.1793 134,976 +0.00(+0.11%)
Jul 25, 2023 0.1789 0.1800 0.1776 0.1791 136,488 -0.00(-0.06%)
Jul 24, 2023 0.1791 0.1800 0.1789 0.1792 73,110 -0.00(-0.39%)
Jul 21, 2023 0.1721 0.1815 0.1721 0.1799 101,148 +0.00(+1.35%)
Jul 20, 2023 0.1768 0.1819 0.1768 0.1775 97,783 -0.00(-2.42%)
Jul 19, 2023 0.1843 0.1844 0.1701 0.1819 268,621 +0.00(+1.06%)
Jul 18, 2023 0.1813 0.1845 0.1780 0.1800 190,989 -0.00(-2.39%)
Jul 17, 2023 0.1802 0.1866 0.1750 0.1844 556,904 +0.00(+0.82%)
Jul 14, 2023 0.1900 0.1926 0.1805 0.1829 143,727 -0.01(-3.74%)
Jul 13, 2023 0.1895 0.1909 0.1890 0.1900 40,530 +0.00(+0.11%)
Jul 12, 2023 0.1899 0.1900 0.1830 0.1898 40,588 -0.00(-0.58%)
Jul 11, 2023 0.1890 0.1937 0.1810 0.1909 173,841 +0.00(+0.10%)
Jul 10, 2023 0.1925 0.1949 0.1800 0.1907 275,354 -0.00(-1.04%)
Jul 07, 2023 0.1867 0.1930 0.1801 0.1927 89,011 +0.01(+7.00%)
Jul 06, 2023 0.1810 0.1867 0.1752 0.1801 80,046 -0.00(-1.58%)
Jul 05, 2023 0.1928 0.1948 0.1721 0.1830 460,512 -0.01(-3.33%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.