Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Bone Biologics Corp (NQ: BBLG )

1.880 -0.320 (-14.55%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Sep 29, 2023 0.7259 0.7259 0.7003 0.7101 17,877 -0.02(-2.18%)
Sep 28, 2023 0.7400 0.7400 0.7002 0.7259 22,940 +0.01(+0.82%)
Sep 27, 2023 0.7500 0.7500 0.7000 0.7200 24,393 -0.00(-0.01%)
Sep 26, 2023 0.7477 0.7477 0.7004 0.7201 33,587 -0.01(-1.36%)
Sep 25, 2023 0.7251 0.7477 0.7300 0.7300 41,593 -0.02(-2.65%)
Sep 22, 2023 0.7500 0.7826 0.7301 0.7499 34,349 -0.01(-1.33%)
Sep 21, 2023 0.7800 0.7800 0.7200 0.7600 50,566 +0.00(+0.00%)
Sep 20, 2023 0.6900 0.7800 0.6900 0.7600 108,333 +0.05(+7.04%)
Sep 19, 2023 0.7003 0.7290 0.7000 0.7100 30,823 -0.03(-4.05%)
Sep 18, 2023 0.7190 0.7500 0.7000 0.7400 54,733 +0.02(+2.92%)
Sep 15, 2023 0.7100 0.7289 0.6718 0.7190 75,601 +0.02(+2.57%)
Sep 14, 2023 0.6400 0.7298 0.6300 0.7010 107,668 +0.04(+5.88%)
Sep 13, 2023 0.6300 0.6654 0.6300 0.6621 76,224 +0.02(+3.45%)
Sep 12, 2023 0.6541 0.6550 0.6150 0.6400 85,165 -0.03(-4.46%)
Sep 11, 2023 0.7000 0.7080 0.6405 0.6699 110,624 -0.02(-2.42%)
Sep 08, 2023 0.6910 0.7195 0.6832 0.6865 63,604 -0.01(-1.80%)
Sep 07, 2023 0.7000 0.7526 0.6931 0.6991 119,283 -0.02(-3.40%)
Sep 06, 2023 0.7169 0.7300 0.6700 0.7237 148,827 +0.04(+6.43%)
Sep 05, 2023 0.6600 0.7000 0.6601 0.6800 71,372 +0.01(+1.40%)
Sep 01, 2023 0.6620 0.6905 0.6600 0.6706 46,304 -0.01(-0.95%)
Aug 31, 2023 0.6700 0.6774 0.6500 0.6770 54,058 +0.01(+1.20%)
Aug 30, 2023 0.6580 0.6700 0.6400 0.6690 69,964 +0.01(+1.75%)
Aug 29, 2023 0.6530 0.7237 0.6400 0.6575 112,623 -0.00(-0.23%)
Aug 28, 2023 0.6350 0.6700 0.6300 0.6590 123,844 -0.01(-1.79%)
Aug 25, 2023 0.6350 0.8250 0.5740 0.6710 1,283,500 +0.05(+8.23%)
Aug 24, 2023 0.6867 0.6867 0.6030 0.6200 252,886 -0.04(-6.06%)
Aug 23, 2023 0.7800 0.7790 0.6000 0.6600 474,618 -0.12(-15.34%)
Aug 22, 2023 0.7899 0.8077 0.7600 0.7796 259,506 -0.03(-3.40%)
Aug 21, 2023 0.7990 0.8555 0.7601 0.8070 422,427 +0.05(+6.17%)
Aug 18, 2023 0.8000 0.8900 0.7600 0.7601 770,657 -0.22(-22.44%)
Aug 17, 2023 0.8200 1.330 0.8100 0.9800 9,545,244 +0.18(+22.12%)
Aug 16, 2023 0.8000 0.8387 0.7550 0.8025 191,408 -0.01(-1.21%)
Aug 15, 2023 1.270 1.276 0.7510 0.8123 874,056 -0.44(-35.02%)
Aug 14, 2023 1.320 1.324 1.180 1.250 55,427 -0.03(-2.34%)
Aug 11, 2023 1.300 1.340 1.280 1.280 27,484 -0.07(-5.19%)
Aug 10, 2023 1.310 1.370 1.270 1.350 41,108 +0.02(+1.50%)
Aug 09, 2023 1.430 1.460 1.320 1.330 75,179 -0.11(-7.64%)
Aug 08, 2023 1.410 1.470 1.360 1.440 57,880 +0.02(+1.41%)
Aug 07, 2023 1.360 1.420 1.360 1.420 62,908 +0.04(+2.90%)
Aug 04, 2023 1.360 1.381 1.340 1.380 44,840 -0.02(-1.43%)
Aug 03, 2023 1.390 1.400 1.320 1.400 125,694 +0.07(+5.26%)
Aug 02, 2023 1.260 1.370 1.250 1.330 252,049 +0.05(+3.91%)
Aug 01, 2023 1.260 1.290 1.239 1.280 41,893 +0.00(+0.00%)
Jul 31, 2023 1.340 1.340 1.230 1.280 119,232 -0.04(-3.03%)
Jul 28, 2023 1.250 1.320 1.250 1.320 34,864 +0.07(+5.60%)
Jul 27, 2023 1.350 1.398 1.250 1.250 90,315 -0.12(-8.57%)
Jul 26, 2023 1.380 1.426 1.310 1.367 91,214 -0.01(-0.93%)
Jul 25, 2023 1.420 1.530 1.360 1.380 259,730 -0.06(-4.17%)
Jul 24, 2023 1.430 1.450 1.340 1.440 201,769 -0.01(-0.69%)
Jul 21, 2023 1.330 1.540 1.300 1.450 821,724 +0.14(+10.27%)
Jul 20, 2023 1.350 1.354 1.300 1.315 34,074 -0.01(-0.38%)
Jul 19, 2023 1.350 1.380 1.320 1.320 64,903 -0.04(-2.94%)
Jul 18, 2023 1.350 1.389 1.340 1.360 59,146 +0.02(+1.49%)
Jul 17, 2023 1.380 1.410 1.340 1.340 69,237 -0.03(-2.19%)
Jul 14, 2023 1.440 1.440 1.330 1.370 106,277 -0.06(-4.20%)
Jul 13, 2023 1.420 1.490 1.410 1.430 61,260 +0.01(+0.70%)
Jul 12, 2023 1.550 1.560 1.380 1.420 229,297 -0.13(-8.39%)
Jul 11, 2023 1.400 1.770 1.370 1.550 912,901 +0.12(+8.39%)
Jul 10, 2023 1.510 1.510 1.390 1.430 70,954 -0.03(-2.05%)
Jul 07, 2023 1.420 1.490 1.406 1.460 28,782 +0.04(+2.82%)
Jul 06, 2023 1.420 1.467 1.380 1.420 74,758 -0.03(-2.07%)
Jul 05, 2023 1.420 1.480 1.399 1.450 102,759 +0.02(+1.40%)
Jul 03, 2023 1.430 1.460 1.391 1.430 31,897 +0.00(+0.00%)
Jun 30, 2023 1.430 1.470 1.400 1.430 82,225 +0.00(+0.00%)
Jun 29, 2023 1.500 1.590 1.309 1.430 189,012 -0.07(-4.67%)
Jun 28, 2023 1.570 1.570 1.490 1.500 194,496 -0.08(-5.06%)
Jun 27, 2023 1.550 1.625 1.470 1.580 229,168 +0.04(+2.60%)
Jun 26, 2023 1.560 1.620 1.490 1.540 338,503 +0.02(+1.32%)
Jun 23, 2023 1.470 1.595 1.435 1.520 247,734 +0.02(+1.33%)
Jun 22, 2023 1.710 1.710 1.455 1.500 494,471 -0.26(-14.77%)
Jun 21, 2023 1.450 1.890 1.400 1.760 1,054,138 +0.31(+21.38%)
Jun 20, 2023 1.580 1.589 1.429 1.450 557,251 -0.12(-7.64%)
Jun 16, 2023 1.700 1.740 1.530 1.570 492,854 -0.07(-4.27%)
Jun 15, 2023 1.840 1.910 1.604 1.640 1,548,057 -4.03(-71.08%)
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%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.