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 )

1.100 -0.050 (-4.35%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	3.500	3.507	3.150	3.310	938,100	-0.65(-16.41%)
May 30, 2019	3.300	4.150	3.140	3.960	1,656,899	+0.69(+21.10%)
May 29, 2019	3.860	3.860	3.240	3.270	380,427	-0.72(-18.05%)
May 28, 2019	4.030	4.180	3.740	3.990	220,313	-0.08(-1.97%)
May 24, 2019	4.050	4.250	3.900	4.070	352,500	-0.12(-2.86%)
May 23, 2019	4.990	5.000	4.150	4.190	422,499	-0.77(-15.52%)
May 22, 2019	5.150	5.200	4.570	4.960	503,634	-0.24(-4.62%)
May 21, 2019	5.060	5.290	5.000	5.200	376,972	+0.08(+1.56%)
May 20, 2019	5.300	5.700	5.050	5.120	522,974	-0.27(-5.01%)
May 17, 2019	5.120	6.000	5.100	5.390	1,453,000	+0.34(+6.73%)
May 16, 2019	5.250	5.310	5.010	5.050	282,461	-0.42(-7.68%)
May 15, 2019	5.700	5.820	5.000	5.470	393,217	-0.14(-2.50%)
May 14, 2019	5.650	5.980	5.150	5.610	403,440	-0.09(-1.58%)
May 13, 2019	5.900	6.050	5.550	5.700	249,986	-0.27(-4.52%)
May 10, 2019	5.970	6.200	5.615	5.970	444,300	+0.17(+2.93%)
May 09, 2019	6.340	6.400	5.510	5.800	675,814	-0.81(-12.25%)
May 08, 2019	7.630	8.050	6.510	6.610	1,795,775	-0.59(-8.19%)
May 07, 2019	9.030	10.10	7.010	7.200	10,421,365	+1.02(+16.50%)
May 06, 2019	5.310	8.830	4.890	6.180	5,218,876	+0.87(+16.38%)
May 03, 2019	6.310	6.460	5.280	5.310	304,700	-0.81(-13.24%)
May 02, 2019	7.250	8.171	5.500	6.120	611,098	-0.88(-12.57%)

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