Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Bullfrog AI Holdings, Inc. - Common Stock (NQ: BFRG )

3.120 +0.010 (+0.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 3.100 3.177 3.010 3.140 34,075 +0.03(+0.96%)
Apr 29, 2024 3.110 3.110 2.920 3.110 84,939 +0.20(+6.87%)
Apr 26, 2024 2.900 2.960 2.810 2.910 28,876 +0.05(+1.75%)
Apr 25, 2024 2.800 2.890 2.670 2.860 44,460 -0.01(-0.35%)
Apr 24, 2024 2.880 2.920 2.780 2.870 26,748 -0.04(-1.37%)
Apr 23, 2024 2.820 2.950 2.805 2.910 47,922 +0.14(+5.05%)
Apr 22, 2024 2.770 2.840 2.710 2.770 40,780 +0.07(+2.59%)
Apr 19, 2024 3.010 3.012 2.690 2.700 127,925 -0.32(-10.60%)
Apr 18, 2024 2.897 3.030 2.850 3.020 76,174 +0.10(+3.42%)
Apr 17, 2024 2.980 3.000 2.900 2.920 40,710 +0.00(+0.00%)
Apr 16, 2024 3.040 3.075 2.880 2.920 64,483 -0.13(-4.26%)
Apr 15, 2024 3.150 3.190 3.010 3.050 77,239 -0.02(-0.65%)
Apr 12, 2024 3.170 3.170 3.020 3.070 69,599 -0.10(-3.15%)
Apr 11, 2024 3.200 3.200 3.010 3.170 36,312 -0.03(-0.94%)
Apr 10, 2024 3.250 3.263 3.145 3.200 37,894 -0.09(-2.74%)
Apr 09, 2024 3.260 3.388 3.240 3.290 42,419 +0.02(+0.61%)
Apr 08, 2024 3.340 3.390 3.240 3.270 37,347 -0.02(-0.61%)
Apr 05, 2024 3.260 3.336 3.220 3.290 47,204 -0.03(-0.90%)
Apr 04, 2024 3.150 3.425 3.070 3.320 141,036 +0.12(+3.75%)
Apr 03, 2024 3.050 3.210 2.950 3.200 83,118 +0.23(+7.74%)
Apr 02, 2024 2.990 3.010 2.850 2.970 97,739 -0.05(-1.66%)
Apr 01, 2024 3.220 3.235 2.810 3.020 391,316 -0.19(-5.92%)
Mar 28, 2024 3.440 3.440 3.200 3.210 116,598 -0.25(-7.23%)
Mar 27, 2024 3.540 3.570 3.330 3.460 130,928 -0.03(-0.86%)
Mar 26, 2024 3.330 3.540 3.253 3.490 129,855 +0.18(+5.44%)
Mar 25, 2024 3.500 3.550 3.220 3.310 258,025 -0.22(-6.23%)
Mar 22, 2024 3.790 3.790 3.520 3.530 213,474 -0.29(-7.59%)
Mar 21, 2024 3.770 3.880 3.690 3.820 83,976 +0.10(+2.69%)
Mar 20, 2024 3.710 3.766 3.560 3.720 86,093 +0.04(+1.09%)
Mar 19, 2024 3.730 3.745 3.607 3.680 51,494 -0.06(-1.60%)
Mar 18, 2024 3.750 3.860 3.640 3.740 121,597 +0.03(+0.81%)
Mar 15, 2024 3.630 3.860 3.560 3.710 408,172 +0.08(+2.20%)
Mar 14, 2024 3.660 3.820 3.500 3.630 302,531 +0.05(+1.40%)
Mar 13, 2024 3.900 3.960 3.510 3.580 480,911 -0.32(-8.21%)
Mar 12, 2024 4.090 4.090 3.770 3.900 261,069 -0.19(-4.65%)
Mar 11, 2024 3.890 4.170 3.890 4.090 147,398 +0.21(+5.41%)
Mar 08, 2024 4.200 4.550 3.780 3.880 558,411 -0.36(-8.49%)
Mar 07, 2024 4.350 4.350 4.040 4.240 228,741 -0.02(-0.47%)
Mar 06, 2024 4.370 4.410 4.170 4.260 230,802 +0.01(+0.24%)
Mar 05, 2024 4.510 4.510 4.170 4.250 359,006 -0.35(-7.61%)
Mar 04, 2024 4.460 4.760 4.360 4.600 300,654 +0.16(+3.60%)
Mar 01, 2024 4.920 4.960 4.280 4.440 616,589 -0.48(-9.76%)
Feb 29, 2024 4.850 5.140 4.700 4.920 728,985 +0.28(+5.92%)
Feb 28, 2024 5.140 5.199 4.460 4.645 801,382 -0.50(-9.63%)
Feb 27, 2024 4.570 5.520 4.570 5.140 1,083,131 +0.55(+11.98%)
Feb 26, 2024 3.900 4.720 3.890 4.590 688,547 +0.69(+17.69%)
Feb 23, 2024 4.170 4.245 3.810 3.900 232,530 -0.27(-6.47%)
Feb 22, 2024 4.350 4.350 4.020 4.170 164,146 -0.03(-0.71%)
Feb 21, 2024 4.210 4.610 4.090 4.200 303,243 -0.05(-1.18%)
Feb 20, 2024 4.350 4.360 4.150 4.250 130,168 -0.14(-3.19%)
Feb 16, 2024 4.730 4.750 4.230 4.390 194,402 -0.30(-6.40%)
Feb 15, 2024 4.500 4.820 4.302 4.690 230,191 +0.34(+7.82%)
Feb 14, 2024 4.880 4.949 4.280 4.350 244,117 -0.41(-8.61%)
Feb 13, 2024 4.670 4.930 4.420 4.760 234,056 +0.05(+1.06%)
Feb 12, 2024 5.180 5.350 4.650 4.710 379,990 -0.30(-5.99%)
Feb 09, 2024 4.550 5.050 4.400 5.010 395,090 +0.42(+9.15%)
Feb 08, 2024 4.520 4.680 4.300 4.590 319,689 +0.09(+2.00%)
Feb 07, 2024 4.750 4.870 4.420 4.500 293,073 -0.16(-3.43%)
Feb 06, 2024 4.330 4.700 4.130 4.660 671,747 +0.64(+15.92%)
Feb 05, 2024 4.330 4.360 3.750 4.020 353,078 -0.38(-8.64%)
Feb 02, 2024 4.090 4.520 3.890 4.400 500,100 +0.22(+5.26%)
Feb 01, 2024 3.830 4.330 3.660 4.180 2,066,712 -0.70(-14.34%)
Jan 31, 2024 5.360 5.894 4.750 4.880 942,956 -0.50(-9.29%)
Jan 30, 2024 5.950 6.380 5.280 5.380 481,486 -0.54(-9.12%)
Jan 29, 2024 6.130 6.200 5.310 5.920 1,438,970 -1.12(-15.91%)
Jan 26, 2024 6.700 7.340 6.540 7.040 753,985 +0.41(+6.18%)
Jan 25, 2024 8.160 8.350 6.500 6.630 1,676,800 -0.77(-10.41%)
Jan 24, 2024 6.410 7.950 6.300 7.400 3,089,101 +0.56(+8.19%)
Jan 23, 2024 5.830 7.560 5.600 6.840 4,593,129 +0.13(+1.94%)
Jan 22, 2024 5.750 7.670 5.580 6.710 27,856,860 +1.82(+37.22%)
Jan 19, 2024 4.160 5.270 4.150 4.890 38,587,696 +1.00(+25.71%)
Jan 18, 2024 3.330 3.970 3.310 3.890 8,185,212 +0.70(+21.94%)
Jan 17, 2024 3.220 4.180 3.180 3.190 62,205,312 +0.55(+20.83%)
Jan 16, 2024 2.550 2.700 2.420 2.640 107,463 +0.08(+3.13%)
Jan 12, 2024 2.630 2.693 2.520 2.560 18,905 -0.01(-0.39%)
Jan 11, 2024 2.790 2.790 2.510 2.570 56,094 -0.18(-6.55%)
Jan 10, 2024 2.790 2.856 2.710 2.750 58,052 -0.05(-1.79%)
Jan 09, 2024 2.840 2.930 2.760 2.800 39,382 -0.09(-3.11%)
Jan 08, 2024 2.970 2.990 2.780 2.890 65,610 -0.03(-1.03%)
Jan 05, 2024 2.790 2.960 2.790 2.920 32,566 +0.10(+3.55%)
Jan 04, 2024 2.800 2.870 2.730 2.820 44,518 -0.01(-0.35%)
Jan 03, 2024 2.980 2.980 2.780 2.830 66,190 -0.17(-5.66%)
Jan 02, 2024 3.250 3.290 3.000 3.000 76,094 -0.26(-7.98%)
Dec 29, 2023 3.150 3.320 3.031 3.260 103,218 +0.19(+6.19%)
Dec 28, 2023 2.780 3.200 2.780 3.070 125,190 +0.28(+10.04%)
Dec 27, 2023 2.820 2.828 2.760 2.790 28,911 +0.03(+1.09%)
Dec 26, 2023 2.740 2.880 2.704 2.760 42,557 +0.02(+0.73%)
Dec 22, 2023 2.740 2.820 2.705 2.740 15,787 -0.04(-1.44%)
Dec 21, 2023 2.850 2.886 2.700 2.780 43,643 -0.10(-3.64%)
Dec 20, 2023 2.870 2.935 2.780 2.885 42,827 +0.03(+1.23%)
Dec 19, 2023 2.690 2.890 2.690 2.850 38,872 +0.15(+5.56%)
Dec 18, 2023 2.820 2.820 2.690 2.700 22,562 -0.07(-2.53%)
Dec 15, 2023 2.750 2.830 2.651 2.770 65,515 +0.13(+4.92%)
Dec 14, 2023 2.740 2.740 2.550 2.640 62,900 +0.07(+2.72%)
Dec 13, 2023 2.500 2.665 2.410 2.570 54,672 +0.13(+5.33%)
Dec 12, 2023 2.450 2.450 2.380 2.440 27,745 -0.04(-1.61%)
Dec 11, 2023 2.530 2.530 2.360 2.480 31,847 +0.07(+2.90%)
Dec 08, 2023 2.500 2.540 2.380 2.410 58,285 -0.13(-5.12%)
Dec 07, 2023 2.510 2.630 2.366 2.540 76,193 -0.05(-1.93%)
Dec 06, 2023 2.750 2.750 2.510 2.590 86,988 +0.08(+3.19%)
Dec 05, 2023 2.690 2.813 2.510 2.510 87,675 -0.14(-5.28%)
Dec 04, 2023 2.800 2.881 2.630 2.650 57,601 -0.15(-5.36%)
Dec 01, 2023 2.840 2.930 2.770 2.800 72,489 -0.06(-2.10%)
Nov 30, 2023 2.790 2.893 2.790 2.860 30,349 +0.07(+2.51%)
Nov 29, 2023 2.830 3.040 2.790 2.790 59,144 -0.08(-2.79%)
Nov 28, 2023 2.960 2.990 2.870 2.870 32,796 -0.12(-4.01%)
Nov 27, 2023 3.030 3.030 2.930 2.990 34,466 -0.01(-0.33%)
Nov 24, 2023 3.000 3.040 2.990 3.000 13,229 -0.05(-1.64%)
Nov 22, 2023 3.060 3.172 3.000 3.050 20,625 +0.03(+0.99%)
Nov 21, 2023 3.110 3.170 3.010 3.020 25,818 -0.15(-4.73%)
Nov 20, 2023 3.220 3.260 3.014 3.170 53,854 +0.02(+0.63%)
Nov 17, 2023 3.020 3.175 3.020 3.150 28,583 +0.14(+4.65%)
Nov 16, 2023 3.200 3.240 2.990 3.010 30,548 -0.27(-8.23%)
Nov 15, 2023 3.060 3.390 3.060 3.280 110,265 +0.27(+8.97%)
Nov 14, 2023 2.980 3.310 2.930 3.010 110,740 +0.06(+2.03%)
Nov 13, 2023 2.950 2.980 2.865 2.950 37,579 +0.04(+1.37%)
Nov 10, 2023 2.860 2.981 2.789 2.910 34,844 +0.02(+0.71%)
Nov 09, 2023 2.870 2.940 2.800 2.890 29,283 +0.07(+2.47%)
Nov 08, 2023 2.880 2.940 2.820 2.820 35,906 -0.11(-3.75%)
Nov 07, 2023 3.030 3.030 2.777 2.930 58,287 +0.03(+1.03%)
Nov 06, 2023 3.000 3.070 2.850 2.900 41,056 +0.02(+0.69%)
Nov 03, 2023 2.850 3.130 2.836 2.880 77,934 +0.05(+1.77%)
Nov 02, 2023 2.750 2.900 2.750 2.830 94,207 +0.14(+5.20%)
Nov 01, 2023 2.700 2.760 2.630 2.690 29,305 -0.11(-3.92%)
Oct 31, 2023 2.810 2.850 2.711 2.800 31,310 -0.02(-0.71%)
Oct 30, 2023 2.860 2.870 2.795 2.820 15,089 +0.01(+0.36%)
Oct 27, 2023 2.850 2.900 2.773 2.810 32,973 +0.02(+0.72%)
Oct 26, 2023 2.880 2.900 2.779 2.790 26,325 -0.02(-0.71%)
Oct 25, 2023 2.950 2.950 2.770 2.810 94,829 -0.14(-4.75%)
Oct 24, 2023 2.780 2.950 2.780 2.950 41,675 +0.14(+4.98%)
Oct 23, 2023 2.870 2.917 2.800 2.810 38,464 -0.10(-3.44%)
Oct 20, 2023 2.920 2.970 2.860 2.910 43,896 -0.05(-1.69%)
Oct 19, 2023 3.020 3.040 2.950 2.960 37,406 -0.06(-1.99%)
Oct 18, 2023 3.070 3.070 2.990 3.020 25,010 -0.02(-0.66%)
Oct 17, 2023 3.020 3.140 3.020 3.040 29,702 -0.06(-1.94%)
Oct 16, 2023 3.040 3.200 3.020 3.100 44,965 +0.01(+0.32%)
Oct 13, 2023 3.160 3.290 3.030 3.090 50,898 -0.05(-1.59%)
Oct 12, 2023 3.130 3.280 3.040 3.140 75,074 -0.03(-0.95%)
Oct 11, 2023 3.280 3.350 3.080 3.170 55,148 -0.04(-1.25%)
Oct 10, 2023 3.090 3.275 3.030 3.210 71,278 +0.14(+4.56%)
Oct 09, 2023 3.000 3.100 2.910 3.070 55,680 +0.00(+0.00%)
Oct 06, 2023 2.990 3.120 2.990 3.070 66,821 -0.01(-0.32%)
Oct 05, 2023 3.110 3.179 2.980 3.080 60,424 -0.02(-0.65%)
Oct 04, 2023 3.150 3.150 2.950 3.100 108,789 -0.09(-2.82%)
Oct 03, 2023 3.240 3.300 3.064 3.190 86,347 -0.16(-4.78%)
Oct 02, 2023 3.170 3.450 3.170 3.350 166,165 +0.09(+2.76%)
Sep 29, 2023 3.370 3.500 3.160 3.260 117,182 -0.15(-4.40%)
Sep 28, 2023 3.250 3.450 3.150 3.410 206,611 +0.12(+3.65%)
Sep 27, 2023 3.250 3.670 3.238 3.290 930,876 -0.26(-7.32%)
Sep 26, 2023 3.120 4.280 3.050 3.550 30,965,384 +0.68(+23.69%)
Sep 25, 2023 2.840 2.920 2.860 2.870 32,953 -0.02(-0.69%)
Sep 22, 2023 2.870 2.946 2.830 2.890 51,918 -0.03(-0.99%)
Sep 21, 2023 2.870 2.919 2.832 2.919 44,237 -0.01(-0.38%)
Sep 20, 2023 2.870 2.980 2.850 2.930 86,667 +0.05(+1.74%)
Sep 19, 2023 2.820 2.950 2.820 2.880 52,098 +0.00(+0.00%)
Sep 18, 2023 2.870 2.910 2.780 2.880 31,737 -0.03(-1.03%)
Sep 15, 2023 2.850 2.910 2.810 2.910 86,133 +0.06(+2.11%)
Sep 14, 2023 2.970 2.970 2.808 2.850 89,011 -0.03(-1.04%)
Sep 13, 2023 2.880 3.000 2.850 2.880 163,596 +0.01(+0.35%)
Sep 12, 2023 2.900 2.960 2.830 2.870 53,057 -0.09(-3.04%)
Sep 11, 2023 2.790 3.020 2.790 2.960 150,474 -0.02(-0.67%)
Sep 08, 2023 3.040 3.250 2.850 2.980 369,355 +0.08(+2.76%)
Sep 07, 2023 2.820 2.960 2.770 2.900 216,010 -0.09(-3.01%)
Sep 06, 2023 3.130 3.130 2.920 2.990 69,212 -0.05(-1.64%)
Sep 05, 2023 3.220 3.220 2.860 3.040 227,713 -0.13(-4.10%)
Sep 01, 2023 3.370 3.440 3.170 3.170 99,817 -0.11(-3.35%)
Aug 31, 2023 3.400 3.420 3.200 3.280 63,310 -0.08(-2.38%)
Aug 30, 2023 3.160 3.400 2.995 3.360 175,938 +0.25(+8.04%)
Aug 29, 2023 3.030 3.180 2.970 3.110 79,089 +0.07(+2.30%)
Aug 28, 2023 3.180 3.180 3.030 3.040 50,929 -0.07(-2.25%)
Aug 25, 2023 3.000 3.170 2.920 3.110 102,328 +0.11(+3.67%)
Aug 24, 2023 3.350 3.445 2.950 3.000 167,523 -0.29(-8.81%)
Aug 23, 2023 2.900 3.580 2.895 3.290 1,061,556 +0.40(+13.84%)
Aug 22, 2023 2.920 2.980 2.810 2.890 183,997 +0.06(+2.12%)
Aug 21, 2023 3.190 3.190 2.760 2.830 220,613 -0.17(-5.67%)
Aug 18, 2023 3.130 3.265 3.000 3.000 234,391 -0.12(-3.85%)
Aug 17, 2023 3.220 3.260 3.120 3.120 106,030 -0.07(-2.19%)
Aug 16, 2023 3.490 3.620 3.110 3.190 207,116 -0.37(-10.39%)
Aug 15, 2023 3.700 3.780 3.430 3.560 147,072 -0.26(-6.81%)
Aug 14, 2023 3.660 3.880 3.640 3.820 281,879 +0.12(+3.24%)
Aug 11, 2023 3.670 3.760 3.630 3.700 106,489 +0.01(+0.27%)
Aug 10, 2023 3.860 3.860 3.630 3.690 95,130 +0.00(+0.00%)
Aug 09, 2023 3.950 4.100 3.690 3.690 146,870 -0.34(-8.44%)
Aug 08, 2023 3.860 4.055 3.800 4.030 113,105 +0.16(+4.13%)
Aug 07, 2023 3.880 4.140 3.760 3.870 146,306 +0.00(+0.00%)
Aug 04, 2023 4.380 4.500 3.841 3.870 366,867 -0.24(-5.84%)
Aug 03, 2023 4.810 4.884 4.080 4.110 584,586 -0.57(-12.18%)
Aug 02, 2023 5.060 5.112 4.660 4.680 209,899 -0.50(-9.65%)
Aug 01, 2023 4.930 5.300 4.600 5.180 470,986 +0.25(+5.07%)
Jul 31, 2023 4.280 5.000 4.250 4.930 707,572 +0.54(+12.30%)
Jul 28, 2023 4.300 4.480 4.110 4.390 357,742 +0.21(+5.02%)
Jul 27, 2023 4.990 5.140 4.050 4.180 966,547 -0.83(-16.57%)
Jul 26, 2023 4.830 5.140 4.510 5.010 2,214,358 +0.02(+0.40%)
Jul 25, 2023 5.380 5.750 4.510 4.990 54,908,816 +1.53(+44.22%)
Jul 24, 2023 3.560 3.580 3.430 3.460 55,511 -0.10(-2.81%)
Jul 21, 2023 3.440 3.730 3.400 3.560 200,925 +0.15(+4.40%)
Jul 20, 2023 3.560 3.605 3.337 3.410 174,862 -0.03(-0.87%)
Jul 19, 2023 3.750 3.873 3.330 3.440 248,559 -0.30(-8.02%)
Jul 18, 2023 3.820 3.926 3.720 3.740 89,599 -0.10(-2.60%)
Jul 17, 2023 3.750 3.850 3.650 3.840 82,234 +0.15(+4.07%)
Jul 14, 2023 3.960 3.980 3.680 3.690 146,141 -0.25(-6.35%)
Jul 13, 2023 3.960 4.040 3.860 3.940 79,899 +0.01(+0.25%)
Jul 12, 2023 4.090 4.340 3.870 3.930 315,553 +0.05(+1.29%)
Jul 11, 2023 4.080 4.090 3.810 3.880 135,403 -0.17(-4.20%)
Jul 10, 2023 3.740 4.090 3.740 4.050 238,998 +0.28(+7.43%)
Jul 07, 2023 3.610 3.900 3.600 3.770 157,715 +0.13(+3.57%)
Jul 06, 2023 3.780 3.780 3.500 3.640 112,600 -0.15(-3.96%)
Jul 05, 2023 3.600 3.880 3.563 3.790 207,191 +0.15(+4.12%)
Jul 03, 2023 3.510 3.680 3.510 3.640 63,016 +0.08(+2.25%)
Jun 30, 2023 3.620 3.740 3.510 3.560 151,337 -0.14(-3.78%)
Jun 29, 2023 3.640 3.850 3.600 3.700 133,146 +0.06(+1.65%)
Jun 28, 2023 3.580 3.730 3.570 3.640 141,274 -0.01(-0.27%)
Jun 27, 2023 3.630 3.760 3.595 3.650 117,046 -0.02(-0.54%)
Jun 26, 2023 3.550 3.790 3.510 3.670 189,183 +0.06(+1.66%)
Jun 23, 2023 3.760 3.800 3.480 3.610 242,108 -0.19(-5.00%)
Jun 22, 2023 3.790 4.000 3.730 3.800 227,885 +0.07(+1.88%)
Jun 21, 2023 4.180 4.180 3.620 3.730 417,555 -0.44(-10.55%)
Jun 20, 2023 4.100 4.300 3.910 4.170 321,797 +0.10(+2.46%)
Jun 16, 2023 4.150 4.330 4.040 4.070 163,826 -0.07(-1.69%)
Jun 15, 2023 3.900 4.330 3.710 4.140 622,117 -1.20(-22.47%)
May 08, 2023 5.150 5.470 4.850 5.340 443,422 +0.08(+1.52%)
May 05, 2023 5.550 5.630 5.050 5.260 430,843 -0.01(-0.19%)
May 04, 2023 5.220 5.840 5.130 5.270 995,442 +0.24(+4.77%)
May 03, 2023 5.790 5.950 4.950 5.030 529,523 -0.75(-12.98%)
May 02, 2023 5.000 6.299 4.680 5.780 2,096,834 +0.72(+14.23%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.