Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Bridgeline Digital (NQ: BLIN )

1.200 -0.010 (-0.83%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
May 31, 2022 1.300 1.320 1.270 1.270 45,646 -0.03(-2.31%)
May 27, 2022 1.300 1.310 1.280 1.300 89,110 +0.01(+0.78%)
May 26, 2022 1.320 1.330 1.280 1.290 57,396 -0.02(-1.53%)
May 25, 2022 1.250 1.320 1.230 1.310 48,502 +0.08(+6.50%)
May 24, 2022 1.250 1.270 1.170 1.230 76,444 -0.03(-2.38%)
May 23, 2022 1.240 1.260 1.190 1.260 80,695 +0.07(+5.88%)
May 20, 2022 1.220 1.250 1.160 1.190 36,135 -0.03(-2.46%)
May 19, 2022 1.271 1.271 1.174 1.220 17,683 +0.05(+4.27%)
May 18, 2022 1.280 1.330 1.070 1.170 108,232 -0.14(-10.69%)
May 17, 2022 1.340 1.340 1.280 1.310 30,278 +0.00(+0.00%)
May 16, 2022 1.310 1.340 1.290 1.310 33,152 +0.02(+1.55%)
May 13, 2022 1.260 1.300 1.210 1.290 82,747 +0.05(+4.03%)
May 12, 2022 1.160 1.240 1.080 1.240 204,882 +0.08(+6.90%)
May 11, 2022 1.240 1.290 1.100 1.160 154,333 -0.06(-4.92%)
May 10, 2022 1.290 1.320 1.200 1.220 82,669 -0.06(-4.69%)
May 09, 2022 1.360 1.400 1.260 1.280 83,731 -0.08(-5.88%)
May 06, 2022 1.330 1.500 1.310 1.360 91,707 +0.00(+0.00%)
May 05, 2022 1.450 1.480 1.310 1.360 74,673 -0.12(-8.11%)
May 04, 2022 1.470 1.520 1.435 1.480 37,762 +0.00(+0.00%)
May 03, 2022 1.510 1.520 1.460 1.480 32,024 +0.00(+0.00%)
May 02, 2022 1.500 1.520 1.419 1.480 35,802 -0.01(-0.67%)
Apr 29, 2022 1.510 1.650 1.440 1.490 101,245 -0.04(-2.61%)
Apr 28, 2022 1.540 1.580 1.510 1.530 46,643 +0.00(+0.00%)
Apr 27, 2022 1.600 1.630 1.530 1.530 91,587 -0.08(-4.97%)
Apr 26, 2022 1.640 1.680 1.580 1.610 90,627 -0.05(-3.01%)
Apr 25, 2022 1.650 1.680 1.610 1.660 33,692 -0.02(-1.19%)
Apr 22, 2022 1.680 1.690 1.650 1.680 32,830 -0.01(-0.59%)
Apr 21, 2022 1.730 1.750 1.670 1.690 59,656 -0.07(-3.98%)
Apr 20, 2022 1.800 1.800 1.660 1.760 82,729 +0.02(+1.15%)
Apr 19, 2022 1.800 1.800 1.730 1.740 36,470 +0.01(+0.58%)
Apr 18, 2022 1.780 1.800 1.730 1.730 61,964 -0.12(-6.49%)
Apr 14, 2022 1.850 1.879 1.790 1.850 21,700 -0.02(-1.07%)
Apr 13, 2022 1.760 1.870 1.750 1.870 105,093 +0.09(+5.06%)
Apr 12, 2022 1.790 1.825 1.760 1.780 71,169 -0.03(-1.66%)
Apr 11, 2022 1.800 1.830 1.770 1.810 29,517 +0.01(+0.56%)
Apr 08, 2022 1.780 1.840 1.750 1.800 107,533 +0.02(+1.12%)
Apr 07, 2022 1.780 1.860 1.730 1.780 57,027 -0.02(-1.11%)
Apr 06, 2022 1.830 1.860 1.770 1.800 93,564 -0.07(-3.74%)
Apr 05, 2022 1.950 2.000 1.850 1.870 103,004 -0.04(-2.09%)
Apr 04, 2022 1.800 1.960 1.798 1.910 287,374 +0.05(+2.69%)
Apr 01, 2022 2.090 2.090 1.830 1.860 118,990 -0.05(-2.62%)
Mar 31, 2022 1.950 1.950 1.900 1.910 49,004 -0.05(-2.55%)
Mar 30, 2022 2.020 2.090 1.950 1.960 122,621 -0.14(-6.67%)
Mar 29, 2022 2.150 2.160 2.040 2.100 344,774 +0.00(+0.00%)
Mar 28, 2022 2.000 2.180 1.900 2.100 797,470 +0.10(+5.00%)
Mar 25, 2022 1.940 2.050 1.860 2.000 101,273 +0.10(+5.26%)
Mar 24, 2022 1.880 1.950 1.860 1.900 93,165 +0.01(+0.53%)
Mar 23, 2022 1.920 1.980 1.855 1.890 93,864 -0.01(-0.53%)
Mar 22, 2022 1.900 1.960 1.860 1.900 234,586 +0.06(+3.26%)
Mar 21, 2022 1.800 2.030 1.800 1.840 163,638 +0.01(+0.55%)
Mar 18, 2022 1.830 2.080 1.830 1.830 316,321 +0.07(+3.98%)
Mar 17, 2022 1.750 1.838 1.660 1.760 298,258 -0.03(-1.68%)
Mar 16, 2022 1.780 1.910 1.710 1.790 112,253 +0.04(+2.29%)
Mar 15, 2022 1.730 1.850 1.700 1.750 115,678 -0.01(-0.57%)
Mar 14, 2022 2.040 2.040 1.670 1.760 138,056 -0.07(-3.83%)
Mar 11, 2022 1.900 1.920 1.818 1.830 36,038 -0.07(-3.68%)
Mar 10, 2022 1.870 1.970 1.820 1.900 40,159 -0.02(-1.04%)
Mar 09, 2022 1.820 1.930 1.820 1.920 68,299 +0.10(+5.49%)
Mar 08, 2022 1.680 1.880 1.627 1.820 116,248 +0.15(+8.98%)
Mar 07, 2022 1.740 1.790 1.670 1.670 59,961 -0.13(-7.22%)
Mar 04, 2022 1.870 1.870 1.660 1.800 66,212 -0.08(-4.26%)
Mar 03, 2022 1.970 2.050 1.831 1.880 26,956 +0.00(+0.00%)
Mar 02, 2022 1.850 1.930 1.830 1.880 40,150 +0.04(+2.17%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.