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 (%)
Mar 31, 2014 0.2300 0.2400 0.2120 0.2200 187,300 -0.01(-4.35%)
Mar 28, 2014 0.2400 0.2400 0.2201 0.2300 0 +0.01(+4.55%)
Mar 27, 2014 0.2500 0.2500 0.2200 0.2200 190,088 -0.03(-12.00%)
Mar 26, 2014 0.2200 0.2500 0.2200 0.2500 243,565 +0.02(+8.70%)
Mar 25, 2014 0.2300 0.2300 0.2120 0.2300 58,200 +0.01(+2.22%)
Mar 24, 2014 0.2400 0.2400 0.2100 0.2250 128,197 -0.01(-6.25%)
Mar 21, 2014 0.2500 0.2600 0.2381 0.2400 86,450 -0.01(-4.00%)
Mar 20, 2014 0.2410 0.2500 0.2270 0.2500 317,930 +0.00(+0.00%)
Mar 19, 2014 0.2500 0.2500 0.2310 0.2500 160,200 +0.00(+0.40%)
Mar 18, 2014 0.2300 0.2490 0.2200 0.2490 281,950 +0.02(+8.26%)
Mar 17, 2014 0.2300 0.2490 0.2250 0.2300 320,250 +0.01(+2.22%)
Mar 14, 2014 0.2200 0.2350 0.2200 0.2250 0 -0.01(-2.17%)
Mar 13, 2014 0.2107 0.2300 0.2107 0.2300 143,328 +0.01(+4.55%)
Mar 12, 2014 0.2200 0.2200 0.2023 0.2200 71,670 +0.00(+0.05%)
Mar 11, 2014 0.2350 0.2350 0.2100 0.2199 59,995 -0.01(-4.39%)
Mar 10, 2014 0.2300 0.2300 0.2050 0.2300 157,387 +0.01(+2.22%)
Mar 07, 2014 0.2300 0.2400 0.2250 0.2250 0 -0.01(-6.21%)
Mar 06, 2014 0.2250 0.2490 0.2200 0.2399 31,239 +0.02(+9.05%)
Mar 05, 2014 0.2300 0.2300 0.2200 0.2200 107,000 -0.01(-4.35%)
Mar 04, 2014 0.2350 0.2350 0.2200 0.2300 241,350 -0.01(-6.12%)
Mar 03, 2014 0.2600 0.2600 0.2300 0.2450 219,766 -0.02(-5.77%)
Feb 28, 2014 0.2400 0.2600 0.2300 0.2600 0 +0.02(+8.33%)
Feb 27, 2014 0.2400 0.2600 0.2286 0.2400 129,623 +0.00(+0.00%)
Feb 26, 2014 0.2400 0.2400 0.2295 0.2400 125,110 +0.00(+0.00%)
Feb 25, 2014 0.2300 0.2500 0.2269 0.2400 194,476 +0.01(+4.35%)
Feb 24, 2014 0.2255 0.2400 0.2255 0.2300 71,338 -0.01(-4.17%)
Feb 21, 2014 0.2400 0.2400 0.2350 0.2400 0 -0.01(-2.04%)
Feb 20, 2014 0.2450 0.2450 0.2400 0.2450 78,350 +0.00(+0.00%)
Feb 19, 2014 0.2500 0.2600 0.2420 0.2450 69,812 -0.01(-2.00%)
Feb 18, 2014 0.2103 0.2700 0.2103 0.2500 220,588 +0.04(+16.28%)
Feb 14, 2014 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Feb 13, 2014 0.2130 0.2200 0.2130 0.2200 38,000 -0.01(-4.35%)
Feb 12, 2014 0.2200 0.2300 0.2130 0.2300 5,242 +0.01(+4.55%)
Feb 11, 2014 0.2300 0.2300 0.2100 0.2200 12,508 -0.01(-4.35%)
Feb 10, 2014 0.2130 0.2300 0.2100 0.2300 90,155 +0.01(+2.22%)
Feb 07, 2014 0.2250 0.2250 0.2250 0.2250 0 -0.01(-2.17%)
Feb 06, 2014 0.2450 0.2450 0.2200 0.2300 56,135 -0.01(-4.17%)
Feb 05, 2014 0.2500 0.2500 0.2400 0.2400 40,800 -0.01(-3.96%)
Feb 04, 2014 0.2700 0.2700 0.2325 0.2499 75,130 -0.02(-7.44%)
Feb 03, 2014 0.2290 0.2800 0.2201 0.2700 138,491 +0.02(+8.00%)
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%)
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.