Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Bridgeline Digital, Inc. - Common Stock (NQ:BLIN)

0.7500 +0.0170 (+2.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 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 (%)
Feb 09, 2026 0.7500 0.7650 0.7371 0.7500 42,445 +0.02(+2.32%)
Feb 06, 2026 0.7700 0.7870 0.7330 0.7330 27,764 -0.01(-0.95%)
Feb 05, 2026 0.7502 0.7896 0.7197 0.7400 49,903 -0.01(-1.92%)
Feb 04, 2026 0.7610 0.8069 0.7300 0.7545 107,282 -0.03(-3.28%)
Feb 03, 2026 0.8090 0.8090 0.7701 0.7801 60,030 -0.03(-3.70%)
Feb 02, 2026 0.8281 0.8400 0.8101 0.8101 24,174 -0.00(-0.60%)
Jan 30, 2026 0.8300 0.8300 0.8070 0.8150 68,226 -0.02(-1.81%)
Jan 29, 2026 0.8500 0.8500 0.8100 0.8300 34,491 -0.02(-2.30%)
Jan 28, 2026 0.8300 0.8682 0.8080 0.8495 210,996 +0.02(+2.96%)
Jan 27, 2026 0.8225 0.8300 0.8000 0.8251 59,362 +0.00(+0.16%)
Jan 26, 2026 0.8200 0.8400 0.8042 0.8238 33,902 +0.00(+0.44%)
Jan 23, 2026 0.8300 0.8549 0.8202 0.8202 21,990 -0.01(-1.77%)
Jan 22, 2026 0.8300 0.8520 0.8204 0.8350 19,686 +0.00(+0.11%)
Jan 21, 2026 0.8482 0.8651 0.8311 0.8341 50,675 -0.03(-3.01%)
Jan 20, 2026 0.8200 0.8799 0.8200 0.8600 47,446 -0.01(-1.15%)
Jan 16, 2026 0.8400 0.8786 0.8211 0.8700 10,422 +0.05(+5.69%)
Jan 15, 2026 0.8400 0.8505 0.8204 0.8232 21,697 -0.03(-3.38%)
Jan 14, 2026 0.8900 0.9000 0.8240 0.8520 30,546 -0.01(-0.94%)
Jan 13, 2026 0.8400 0.9271 0.8400 0.8601 124,095 +0.02(+1.79%)
Jan 12, 2026 0.8100 0.8535 0.8000 0.8450 153,125 +0.04(+5.59%)
Jan 09, 2026 0.7970 0.8380 0.7905 0.8003 49,120 -0.02(-2.16%)
Jan 08, 2026 0.8500 0.8500 0.7803 0.8180 114,887 -0.02(-2.77%)
Jan 07, 2026 0.8300 0.8499 0.8210 0.8413 26,137 -0.00(-0.18%)
Jan 06, 2026 0.8500 0.8500 0.8251 0.8428 18,635 +0.01(+0.91%)
Jan 05, 2026 0.8210 0.8504 0.8053 0.8352 185,785 -0.00(-0.57%)
Jan 02, 2026 0.8500 0.9000 0.8001 0.8400 22,956 +0.01(+1.18%)
Dec 31, 2025 0.9000 0.9400 0.7740 0.8302 153,232 -0.07(-7.71%)
Dec 30, 2025 0.7800 0.8998 0.7800 0.8996 141,653 +0.11(+13.30%)
Dec 29, 2025 0.9400 0.9720 0.6854 0.7940 354,134 -0.14(-14.63%)
Dec 26, 2025 0.9562 0.9720 0.9289 0.9301 52,339 -0.03(-2.73%)
Dec 24, 2025 0.9500 0.9600 0.9419 0.9562 10,202 +0.00(+0.22%)
Dec 23, 2025 0.9900 0.9900 0.9540 0.9541 21,951 -0.03(-3.06%)
Dec 22, 2025 1.000 1.000 0.9601 0.9842 23,854 +0.03(+2.99%)
Dec 19, 2025 1.030 1.030 0.9518 0.9556 60,109 -0.02(-2.49%)
Dec 18, 2025 0.9853 1.020 0.9369 0.9800 96,478 +0.03(+3.16%)
Dec 17, 2025 0.9600 1.010 0.9500 0.9500 21,246 -0.00(-0.33%)
Dec 16, 2025 0.9657 0.9799 0.9303 0.9531 75,198 +0.00(+0.33%)
Dec 15, 2025 1.020 1.020 0.9500 0.9500 67,541 -0.06(-5.94%)
Dec 12, 2025 1.070 1.070 1.000 1.010 72,008 -0.05(-4.72%)
Dec 11, 2025 1.040 1.120 1.030 1.060 160,640 +0.01(+0.95%)
Dec 10, 2025 1.070 1.100 1.050 1.050 17,332 -0.02(-1.87%)
Dec 09, 2025 1.020 1.110 0.9803 1.070 202,644 +0.03(+2.88%)
Dec 08, 2025 1.060 1.065 1.000 1.040 135,100 -0.00(-0.48%)
Dec 05, 2025 1.130 1.150 1.020 1.045 444,059 -0.08(-6.70%)
Dec 04, 2025 1.110 1.152 1.085 1.120 73,342 +0.02(+1.36%)
Dec 03, 2025 1.060 1.140 1.028 1.105 61,482 +0.07(+7.28%)
Dec 02, 2025 0.9800 1.040 0.9800 1.030 14,191 +0.03(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.