Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Bridgeline Digital (NQ: BLIN )

1.060 +0.010 (+0.95%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	1.900	1.930	1.860	1.860	38,434	-0.04(-2.11%)
Sep 29, 2020	1.920	1.981	1.900	1.900	21,409	-0.02(-1.04%)
Sep 28, 2020	1.850	1.960	1.850	1.920	33,295	+0.06(+3.23%)
Sep 25, 2020	1.870	1.885	1.830	1.860	46,900	-0.03(-1.59%)
Sep 24, 2020	1.860	1.920	1.840	1.890	85,663	+0.00(+0.00%)
Sep 23, 2020	1.910	1.930	1.880	1.890	25,470	-0.02(-1.05%)
Sep 22, 2020	1.870	1.930	1.850	1.910	38,616	+0.04(+2.14%)
Sep 21, 2020	1.950	1.950	1.830	1.870	46,736	-0.08(-4.10%)
Sep 18, 2020	1.920	2.100	1.890	1.950	116,500	+0.02(+1.04%)
Sep 17, 2020	1.940	1.980	1.900	1.930	27,220	-0.05(-2.53%)
Sep 16, 2020	2.090	2.140	1.960	1.980	102,464	-0.05(-2.46%)
Sep 15, 2020	1.820	2.100	1.800	2.030	182,746	+0.25(+14.04%)
Sep 14, 2020	1.790	1.890	1.780	1.780	99,514	-0.03(-1.66%)
Sep 11, 2020	1.840	1.875	1.770	1.810	59,500	-0.04(-2.16%)
Sep 10, 2020	1.820	1.900	1.820	1.850	57,088	-0.03(-1.60%)
Sep 09, 2020	1.820	1.900	1.820	1.880	61,985	+0.02(+1.08%)
Sep 08, 2020	1.720	1.860	1.710	1.860	96,789	+0.09(+5.08%)
Sep 04, 2020	1.800	1.815	1.620	1.770	162,800	-0.07(-3.80%)
Sep 03, 2020	1.920	1.970	1.770	1.840	188,060	-0.11(-5.64%)
Sep 02, 2020	2.000	2.030	1.900	1.950	172,547	-0.08(-3.94%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Bridgeline Digital (NQ: BLIN )

Historical Prices