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

Bio-Stuff (OP: BARZ )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 0.2500 0.2500 0.2301 0.2500 0 -0.01(-3.81%)
Jan 30, 2014 0.2650 0.2700 0.2351 0.2599 83,716 -0.01(-3.74%)
Jan 29, 2014 0.2299 0.2900 0.2299 0.2700 196,812 +0.03(+12.13%)
Jan 28, 2014 0.2300 0.2408 0.2160 0.2408 72,475 +0.00(+0.38%)
Jan 27, 2014 0.2400 0.2407 0.2151 0.2399 74,450 -0.00(-0.04%)
Jan 24, 2014 0.2070 0.2408 0.2070 0.2400 0 +0.01(+4.35%)
Jan 23, 2014 0.1900 0.2500 0.1900 0.2300 155,911 +0.01(+4.59%)
Jan 22, 2014 0.2350 0.2350 0.2000 0.2199 53,728 -0.00(-0.05%)
Jan 21, 2014 0.2200 0.2200 0.2200 0.2200 23,907 +0.00(+0.00%)
Jan 17, 2014 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Jan 16, 2014 0.2009 0.2296 0.2000 0.2100 66,500 -0.03(-12.10%)
Jan 15, 2014 0.2400 0.2400 0.2000 0.2389 60,900 -0.00(-0.46%)
Jan 14, 2014 0.1998 0.2500 0.1998 0.2400 117,222 +0.07(+41.01%)
Jan 13, 2014 0.2190 0.2190 0.1702 0.1702 66,095 -0.05(-22.28%)
Jan 10, 2014 0.2040 0.2200 0.2040 0.2190 111,925 +0.01(+4.29%)
Jan 09, 2014 0.2200 0.2200 0.2100 0.2100 37,300 +0.01(+2.44%)
Jan 08, 2014 0.2100 0.2200 0.2050 0.2050 93,116 -0.02(-10.83%)
Jan 07, 2014 0.2100 0.2299 0.2050 0.2299 21,780 +0.02(+9.48%)
Jan 06, 2014 0.2226 0.2299 0.2100 0.2100 35,800 -0.03(-12.43%)
Jan 03, 2014 0.2399 0.2399 0.2013 0.2398 0 -0.00(-0.04%)
Jan 02, 2014 0.2399 0.2399 0.2399 0.2399 1,900 -0.01(-3.96%)
Dec 31, 2013 0.2498 0.2498 0.2498 0 +0.00(+0.00%)
Dec 30, 2013 0.2200 0.2690 0.2200 0.2498 59,920 +0.01(+4.08%)
Dec 27, 2013 0.2200 0.2400 0.2200 0.2400 0 +0.00(+0.00%)
Dec 26, 2013 0.2000 0.2400 0.2000 0.2400 14,811 +0.04(+20.00%)
Dec 24, 2013 0.2199 0.2199 0.1501 0.2000 23,750 -0.01(-6.98%)
Dec 23, 2013 0.2200 0.2200 0.2100 0.2150 39,025 -0.01(-2.27%)
Dec 20, 2013 0.2400 0.2450 0.2155 0.2200 0 +0.00(+0.00%)
Dec 19, 2013 0.2400 0.2400 0.2155 0.2200 37,828 -0.02(-8.33%)
Dec 18, 2013 0.2450 0.2450 0.2156 0.2400 4,977 -0.01(-2.04%)
Dec 17, 2013 0.2450 0.2450 0.2201 0.2450 5,300 +0.03(+13.64%)
Dec 16, 2013 0.2400 0.2550 0.2156 0.2156 53,600 -0.05(-20.15%)
Dec 13, 2013 0.2700 0.2700 0.2700 0.2700 100 +0.00(+0.00%)
Dec 12, 2013 0.2301 0.2700 0.2301 0.2700 21,100 +0.00(+0.00%)
Dec 11, 2013 0.2300 0.2700 0.2300 0.2700 8,925 +0.04(+17.39%)
Dec 10, 2013 0.2150 0.2300 0.2150 0.2300 5,825 +0.00(+0.00%)
Dec 09, 2013 0.2150 0.2301 0.2150 0.2300 14,600 -0.00(-0.04%)
Dec 06, 2013 0.2400 0.2700 0.2300 0.2301 72,221 -0.02(-7.96%)
Dec 05, 2013 0.2400 0.2500 0.2400 0.2500 27,750 +0.02(+8.55%)
Dec 04, 2013 0.2500 0.2500 0.2303 0.2303 78,731 -0.02(-9.69%)
Dec 03, 2013 0.2900 0.2900 0.2407 0.2550 45,233 -0.03(-10.53%)
Dec 02, 2013 0.2600 0.2850 0.1500 0.2850 192,615 +0.02(+9.62%)
Nov 29, 2013 0.2600 0.2600 0.2600 0.2600 7,850 -0.01(-3.70%)
Nov 27, 2013 0.2800 0.2800 0.2700 0.2700 21,934 -0.01(-4.26%)
Nov 26, 2013 0.2750 0.2820 0.2700 0.2820 104,877 +0.01(+2.55%)
Nov 25, 2013 0.2550 0.2800 0.2550 0.2750 86,538 +0.01(+1.89%)
Nov 22, 2013 0.2600 0.2700 0.2550 0.2699 71,441 +0.00(+1.85%)
Nov 21, 2013 0.2500 0.2700 0.2405 0.2650 148,500 +0.03(+10.42%)
Nov 20, 2013 0.2600 0.2600 0.2205 0.2400 43,150 -0.04(-14.29%)
Nov 19, 2013 0.2400 0.2800 0.2400 0.2800 112,430 +0.04(+16.67%)
Nov 18, 2013 0.2500 0.2500 0.2205 0.2400 42,766 -0.02(-5.88%)
Nov 15, 2013 0.2302 0.2800 0.2302 0.2550 61,700 +0.03(+15.65%)
Nov 14, 2013 0.2250 0.2500 0.2205 0.2205 75,510 -0.06(-22.63%)
Nov 12, 2013 0.2700 0.3000 0.2550 0.2850 137,811 +0.00(+1.79%)
Nov 11, 2013 0.2205 0.2800 0.2205 0.2800 3,624 +0.01(+1.82%)
Nov 08, 2013 0.2500 0.2850 0.2275 0.2750 34,745 -0.01(-3.51%)
Nov 07, 2013 0.2500 0.2850 0.2500 0.2850 32,000 +0.00(+1.79%)
Nov 06, 2013 0.2800 0.3000 0.2500 0.2800 153,782 -0.04(-12.50%)
Nov 05, 2013 0.3500 0.3500 0.2300 0.3200 245,535 +0.03(+10.34%)
Nov 04, 2013 0.3200 0.3200 0.2275 0.2900 291,987 -0.01(-3.33%)
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.