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

Biocardia Inc (NQ: BCDA )

0.3950 -0.0010 (-0.25%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 15, 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 30, 2020 2.220 2.400 2.220 2.270 75,031 -0.05(-2.16%)
Sep 29, 2020 2.340 2.420 2.210 2.320 97,529 +0.04(+1.75%)
Sep 28, 2020 2.360 2.360 2.230 2.280 34,009 -0.09(-3.80%)
Sep 25, 2020 2.300 2.385 2.300 2.370 28,700 -0.03(-1.25%)
Sep 24, 2020 2.380 2.440 2.200 2.400 116,457 -0.01(-0.41%)
Sep 23, 2020 2.470 2.560 2.350 2.410 96,762 -0.06(-2.43%)
Sep 22, 2020 2.610 2.640 2.440 2.470 128,974 -0.14(-5.36%)
Sep 21, 2020 2.540 2.650 2.390 2.610 213,733 +0.16(+6.53%)
Sep 18, 2020 2.390 2.500 2.390 2.450 106,300 +0.11(+4.70%)
Sep 17, 2020 2.310 2.400 2.250 2.340 94,365 +0.03(+1.30%)
Sep 16, 2020 2.430 2.450 2.300 2.310 102,461 -0.07(-2.94%)
Sep 15, 2020 2.380 2.420 2.270 2.380 120,781 +0.02(+0.85%)
Sep 14, 2020 2.160 2.380 2.160 2.360 236,099 +0.19(+8.76%)
Sep 11, 2020 2.170 2.290 2.150 2.170 80,600 -0.03(-1.36%)
Sep 10, 2020 2.265 2.350 2.185 2.200 68,877 -0.06(-2.65%)
Sep 09, 2020 2.180 2.270 2.180 2.260 70,552 +0.10(+4.63%)
Sep 08, 2020 2.060 2.220 2.030 2.160 72,677 +0.11(+5.37%)
Sep 04, 2020 2.230 2.230 2.050 2.050 153,900 -0.18(-8.07%)
Sep 03, 2020 2.290 2.310 2.150 2.230 55,680 -0.10(-4.29%)
Sep 02, 2020 2.340 2.340 2.190 2.330 128,616 -0.04(-1.69%)
Sep 01, 2020 2.350 2.390 2.210 2.370 208,704 +0.02(+0.85%)
Aug 31, 2020 2.400 2.400 2.300 2.350 65,490 +0.01(+0.43%)
Aug 28, 2020 2.280 2.390 2.260 2.340 93,500 +0.03(+1.30%)
Aug 27, 2020 2.370 2.380 2.250 2.310 90,818 -0.02(-0.86%)
Aug 26, 2020 2.300 2.410 2.300 2.330 98,867 +0.01(+0.43%)
Aug 25, 2020 2.380 2.420 2.260 2.320 102,462 -0.02(-0.85%)
Aug 24, 2020 2.610 2.610 2.310 2.340 154,259 -0.22(-8.59%)
Aug 21, 2020 2.560 2.630 2.500 2.560 120,800 +0.04(+1.59%)
Aug 20, 2020 2.500 2.680 2.440 2.520 176,773 +0.03(+1.20%)
Aug 19, 2020 2.400 2.490 2.400 2.490 78,066 +0.09(+3.75%)
Aug 18, 2020 2.450 2.510 2.320 2.400 90,498 -0.07(-2.83%)
Aug 17, 2020 2.350 2.490 2.250 2.470 100,029 +0.13(+5.56%)
Aug 14, 2020 2.400 2.416 2.260 2.340 97,700 -0.07(-2.90%)
Aug 13, 2020 2.430 2.590 2.250 2.410 272,603 -0.04(-1.63%)
Aug 12, 2020 2.660 2.690 2.400 2.450 195,226 -0.17(-6.49%)
Aug 11, 2020 2.810 2.810 2.610 2.620 154,958 -0.17(-6.09%)
Aug 10, 2020 2.590 2.790 2.580 2.790 469,491 +0.12(+4.49%)
Aug 07, 2020 2.740 2.750 2.530 2.670 161,300 -0.05(-1.84%)
Aug 06, 2020 2.720 2.920 2.660 2.720 341,109 -0.01(-0.37%)
Aug 05, 2020 2.550 2.790 2.520 2.730 308,559 +0.16(+6.23%)
Aug 04, 2020 2.500 2.580 2.460 2.570 45,570 +0.09(+3.63%)
Aug 03, 2020 2.540 2.560 2.460 2.480 39,571 -0.02(-0.80%)
Jul 31, 2020 2.590 2.640 2.500 2.500 61,200 -0.10(-3.85%)
Jul 30, 2020 2.440 2.690 2.400 2.600 144,870 +0.16(+6.56%)
Jul 29, 2020 2.480 2.480 2.390 2.440 85,982 -0.05(-2.01%)
Jul 28, 2020 2.490 2.510 2.450 2.490 24,917 -0.02(-0.80%)
Jul 27, 2020 2.630 2.651 2.460 2.510 90,326 -0.14(-5.28%)
Jul 24, 2020 2.590 2.700 2.470 2.650 73,900 -0.04(-1.49%)
Jul 23, 2020 2.730 2.800 2.630 2.690 108,735 -0.11(-3.93%)
Jul 22, 2020 2.580 2.840 2.580 2.800 330,369 +0.22(+8.53%)
Jul 21, 2020 2.490 2.640 2.410 2.580 230,780 +0.12(+4.88%)
Jul 20, 2020 2.460 2.500 2.380 2.460 114,215 +0.08(+3.36%)
Jul 17, 2020 2.350 2.470 2.340 2.380 158,200 +0.04(+1.71%)
Jul 16, 2020 2.400 2.440 2.310 2.340 67,374 -0.05(-2.09%)
Jul 15, 2020 2.360 2.410 2.300 2.390 89,292 +0.02(+0.84%)
Jul 14, 2020 2.450 2.450 2.370 2.370 50,362 -0.09(-3.66%)
Jul 13, 2020 2.480 2.500 2.350 2.460 153,187 +0.01(+0.41%)
Jul 10, 2020 2.430 2.520 2.400 2.450 167,500 -0.05(-2.00%)
Jul 09, 2020 2.380 2.520 2.310 2.500 289,678 +0.12(+5.04%)
Jul 08, 2020 2.350 2.405 2.294 2.380 126,749 +0.05(+2.15%)
Jul 07, 2020 2.290 2.380 2.250 2.330 109,485 -0.01(-0.43%)
Jul 06, 2020 2.360 2.390 2.300 2.340 100,452 -0.01(-0.43%)
Jul 02, 2020 2.400 2.430 2.270 2.350 195,000 -0.10(-4.08%)
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.