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 (%)
Nov 28, 2014 0.1350 0.1350 0.1300 0.1300 44,100 +0.00(+0.00%)
Nov 26, 2014 0.1300 0.1300 0.1300 0 +0.02(+18.24%)
Nov 25, 2014 0.1200 0.1200 0.1100 0.1100 102,750 -0.01(-8.37%)
Nov 24, 2014 0.1151 0.1250 0.1101 0.1200 129,240 +0.00(+0.00%)
Nov 21, 2014 0.1211 0.1250 0.1150 0.1200 111,700 -0.01(-10.45%)
Nov 20, 2014 0.1350 0.1350 0.1250 0.1340 49,500 +0.00(+3.08%)
Nov 19, 2014 0.1278 0.1350 0.1278 0.1300 18,673 -0.00(-0.76%)
Nov 18, 2014 0.1278 0.1490 0.1278 0.1310 90,799 +0.00(+0.92%)
Nov 17, 2014 0.1278 0.1298 0.1200 0.1298 35,200 +0.01(+8.26%)
Nov 14, 2014 0.1017 0.1200 0.1017 0.1199 161,137 -0.00(-3.54%)
Nov 13, 2014 0.1260 0.1260 0.0905 0.1243 215,497 -0.02(-11.15%)
Nov 12, 2014 0.1234 0.1399 0.1234 0.1399 9,000 +0.00(+0.79%)
Nov 11, 2014 0.1300 0.1487 0.1250 0.1388 47,618 +0.01(+10.95%)
Nov 10, 2014 0.1394 0.1394 0.1251 0.1251 15,590 -0.00(-3.77%)
Nov 07, 2014 0.1300 0.1398 0.1300 0.1300 83,676 -0.01(-7.08%)
Nov 06, 2014 0.1487 0.1487 0.1300 0.1399 46,015 -0.01(-6.11%)
Nov 05, 2014 0.1300 0.1499 0.1300 0.1490 66,080 +0.02(+14.62%)
Nov 04, 2014 0.1260 0.1499 0.1188 0.1300 121,072 +0.00(+0.00%)
Nov 03, 2014 0.1300 0.1429 0.1290 0.1300 94,053 -0.01(-5.80%)
Oct 31, 2014 0.1200 0.1380 0.1010 0.1380 294,504 +0.01(+7.06%)
Oct 30, 2014 0.1498 0.1499 0.1006 0.1289 443,999 -0.01(-7.27%)
Oct 29, 2014 0.1398 0.1540 0.1380 0.1390 103,188 -0.00(-0.64%)
Oct 28, 2014 0.1525 0.1599 0.1251 0.1399 255,712 -0.02(-12.56%)
Oct 27, 2014 0.1655 0.1592 0.1592 0.1600 71,429 +0.00(+0.50%)
Oct 24, 2014 0.1465 0.1595 0.1465 0.1592 46,006 -0.00(-0.50%)
Oct 23, 2014 0.1550 0.1640 0.1500 0.1600 176,300 -0.00(-0.37%)
Oct 22, 2014 0.1600 0.1650 0.1350 0.1606 214,057 +0.02(+11.14%)
Oct 21, 2014 0.1600 0.1600 0.1110 0.1445 169,313 -0.02(-9.63%)
Oct 20, 2014 0.1500 0.1599 0.1500 0.1599 29,363 -0.01(-5.77%)
Oct 17, 2014 0.1699 0.1699 0.1500 0.1697 40,111 -0.01(-2.92%)
Oct 16, 2014 0.1502 0.1502 0.1502 0.1748 35,823 +0.01(+9.25%)
Oct 15, 2014 0.1650 0.1501 0.1600 149,260 -0.02(-10.51%)
Oct 14, 2014 0.1621 0.1800 0.1620 0.1788 23,000 +0.01(+5.18%)
Oct 13, 2014 0.1839 0.1839 0.1700 0.1700 19,500 +0.00(+0.06%)
Oct 10, 2014 0.1650 0.1798 0.1600 0.1699 69,750 -0.00(-2.80%)
Oct 09, 2014 0.1799 0.1799 0.1631 0.1748 56,072 -0.01(-5.15%)
Oct 08, 2014 0.1655 0.1899 0.1650 0.1843 215,200 +0.02(+11.63%)
Oct 07, 2014 0.1665 0.1665 0.1651 0.1651 87,836 -0.00(-2.88%)
Oct 06, 2014 0.1621 0.1803 0.1621 0.1700 128,787 -0.01(-8.11%)
Oct 03, 2014 0.1890 0.1890 0.1651 0.1850 20,980 -0.00(-2.06%)
Oct 02, 2014 0.1848 0.1980 0.1601 0.1889 120,386 +0.02(+12.51%)
Oct 01, 2014 0.1679 0.1679 0.1679 0.1679 1,700 -0.02(-11.54%)
Sep 30, 2014 0.1800 0.1900 0.1660 0.1898 27,589 +0.01(+5.44%)
Sep 29, 2014 0.1835 0.1895 0.1800 0.1800 34,315 -0.01(-5.01%)
Sep 26, 2014 0.1900 0.1900 0.1810 0.1895 51,658 -0.00(-0.26%)
Sep 25, 2014 0.1710 0.1980 0.1710 0.1900 158,879 +0.01(+4.34%)
Sep 24, 2014 0.1840 0.1840 0.1711 0.1821 21,750 -0.01(-4.16%)
Sep 23, 2014 0.1680 0.1950 0.1600 0.1900 135,104 +0.02(+9.20%)
Sep 22, 2014 0.1750 0.1750 0.1700 0.1740 122,940 -0.01(-7.89%)
Sep 19, 2014 0.1550 0.2000 0.1550 0.1889 227,758 +0.01(+5.00%)
Sep 18, 2014 0.1900 0.1900 0.1536 0.1799 82,200 +0.01(+5.82%)
Sep 17, 2014 0.1861 0.1861 0.1700 0.1700 111,450 -0.02(-8.65%)
Sep 16, 2014 0.1861 0.1980 0.1861 0.1861 5,650 +0.00(+0.00%)
Sep 15, 2014 0.1861 0.1900 0.1861 0.1861 12,690 -0.01(-4.56%)
Sep 12, 2014 0.1980 0.1980 0.1830 0.1950 121,700 -0.00(-1.52%)
Sep 11, 2014 0.1853 0.1999 0.1853 0.1980 174,395 +0.00(+1.54%)
Sep 10, 2014 0.1900 0.1950 0.1810 0.1950 50,600 +0.01(+5.41%)
Sep 09, 2014 0.1850 0.2000 0.1811 0.1850 62,311 +0.00(+0.00%)
Sep 08, 2014 0.2079 0.2080 0.1850 0.1850 212,132 -0.02(-11.44%)
Sep 05, 2014 0.2000 0.2089 0.1851 0.2089 40,750 +0.01(+4.45%)
Sep 04, 2014 0.2000 0.2000 0.1900 0.2000 67,700 -0.00(-0.05%)
Sep 03, 2014 0.2000 0.2100 0.2000 0.2001 4,817 -0.01(-2.68%)
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.