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

Barrett Business S (NQ: BBSI )

131.78 -0.47 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 30, 2002 1.245 1.245 1.245 1.245 0 +0.00(+0.00%)
Oct 29, 2002 1.245 1.245 1.245 1.245 23,299 -0.13(-9.35%)
Oct 28, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 25, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 24, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 23, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 22, 2002 1.373 1.373 1.373 1.373 194 -0.00(-0.02%)
Oct 21, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 18, 2002 1.373 1.373 1.373 1.373 0 +0.00(+0.00%)
Oct 17, 2002 1.116 1.373 1.116 1.373 2,329 +0.00(+0.00%)
Oct 16, 2002 1.034 1.373 1.034 1.373 3,106 +0.00(+0.00%)
Oct 15, 2002 1.373 1.373 1.373 1.373 388 +0.02(+1.27%)
Oct 14, 2002 1.356 1.356 1.356 1.356 970 +0.07(+5.33%)
Oct 11, 2002 1.288 1.288 1.288 1.288 970 -0.07(-5.06%)
Oct 10, 2002 1.233 1.356 1.233 1.356 776 +0.33(+31.67%)
Oct 09, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 08, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 07, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Oct 04, 2002 1.030 1.030 1.030 1.030 194 -0.03(-3.20%)
Oct 03, 2002 1.064 1.064 1.064 1.064 194 +0.12(+12.69%)
Oct 02, 2002 0.9168 0.9442 0.9168 0.9442 1,553 -0.09(-8.64%)
Oct 01, 2002 1.034 1.034 1.034 1.034 194 -0.15(-12.75%)
Sep 30, 2002 0.9957 1.185 0.8584 1.185 14,950 +0.15(+15.00%)
Sep 27, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 26, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 25, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 24, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 23, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 20, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 19, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 18, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 17, 2002 1.068 1.068 1.030 1.030 970 -0.05(-4.76%)
Sep 16, 2002 1.082 1.082 1.082 1.082 0 +0.00(+0.00%)
Sep 13, 2002 1.082 1.082 1.082 1.082 970 +0.05(+4.96%)
Sep 12, 2002 1.030 1.030 1.030 1.030 388 +0.00(+0.03%)
Sep 11, 2002 1.030 1.030 1.030 1.030 194 +0.00(+0.00%)
Sep 10, 2002 1.030 1.030 1.030 1.030 388 +0.00(+0.00%)
Sep 09, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 06, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 05, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 04, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Sep 03, 2002 1.030 1.030 1.030 1.030 970 -0.00(-0.03%)
Aug 30, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 29, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 28, 2002 1.040 1.040 1.030 1.030 582 +0.00(+0.03%)
Aug 27, 2002 1.030 1.030 1.030 1.030 194 +0.09(+9.09%)
Aug 26, 2002 0.9442 0.9442 0.9442 0.9442 194 -0.09(-8.33%)
Aug 23, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 22, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 21, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 20, 2002 1.030 1.030 1.030 1.030 1,553 +0.00(+0.00%)
Aug 16, 2002 1.030 1.030 1.030 1.030 6,795 +0.00(+0.00%)
Aug 15, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 14, 2002 1.030 1.030 1.030 1.030 194 -0.17(-14.29%)
Aug 13, 2002 1.030 1.030 1.030 1.202 1,164 +0.17(+16.67%)
Aug 12, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 07, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 06, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 05, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
Aug 02, 2002 1.030 1.030 1.030 1.030 0 +0.00(+0.00%)
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.