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 (%)
Apr 29, 2016 0.0850 0.0870 0.0750 0.0830 646,300 -0.00(-4.05%)
Apr 28, 2016 0.0980 0.0980 0.0675 0.0865 132,010 -0.00(-3.78%)
Apr 27, 2016 0.0989 0.0999 0.0743 0.0899 215,278 -0.01(-7.61%)
Apr 26, 2016 0.0830 0.0989 0.0820 0.0973 51,720 -0.00(-1.72%)
Apr 25, 2016 0.0693 0.0990 0.0693 0.0990 280,329 +0.01(+16.47%)
Apr 22, 2016 0.0750 0.0899 0.0720 0.0850 123,715 +0.01(+13.79%)
Apr 21, 2016 0.0720 0.0750 0.0669 0.0747 45,300 +0.00(+3.75%)
Apr 20, 2016 0.0705 0.0720 0.0600 0.0720 223,720 +0.00(+3.45%)
Apr 19, 2016 0.0625 0.0740 0.0596 0.0696 58,598 +0.01(+7.91%)
Apr 18, 2016 0.0700 0.0700 0.0600 0.0645 459,963 -0.01(-15.58%)
Apr 15, 2016 0.0765 0.0765 0.0562 0.0764 473,916 +0.00(+1.37%)
Apr 14, 2016 0.0780 0.0780 0.0690 0.0754 240,904 -0.00(-3.37%)
Apr 13, 2016 0.0700 0.0892 0.0688 0.0780 578,437 +0.01(+11.43%)
Apr 12, 2016 0.0720 0.0720 0.0640 0.0700 157,122 -0.01(-10.26%)
Apr 11, 2016 0.0700 0.0780 0.0700 0.0780 146,100 +0.01(+8.33%)
Apr 08, 2016 0.0720 0.0720 0.0680 0.0720 90,649 +0.00(+0.00%)
Apr 07, 2016 0.0702 0.0870 0.0580 0.0720 743,093 -0.02(-19.01%)
Apr 06, 2016 0.0800 0.0900 0.0748 0.0889 639,915 -0.00(-4.41%)
Apr 05, 2016 0.0575 0.0950 0.0575 0.0930 782,335 +0.03(+57.63%)
Apr 04, 2016 0.0579 0.0590 0.0521 0.0590 193,975 +0.00(+1.72%)
Apr 01, 2016 0.0574 0.0580 0.0521 0.0580 179,508 +0.00(+4.88%)
Mar 31, 2016 0.0560 0.0570 0.0520 0.0553 640,802 -0.00(-1.25%)
Mar 30, 2016 0.0540 0.0560 0.0520 0.0560 779,440 +0.00(+3.90%)
Mar 29, 2016 0.0570 0.0700 0.0451 0.0539 1,335,591 -0.00(-5.44%)
Mar 28, 2016 0.0560 0.0578 0.0556 0.0570 260,683 -0.00(-1.38%)
Mar 24, 2016 0.0578 0.0578 0.0578 0 -0.00(-1.20%)
Mar 23, 2016 0.0700 0.0700 0.0510 0.0585 2,555,355 -0.01(-16.43%)
Mar 22, 2016 0.0725 0.0725 0.0680 0.0700 571,188 -0.00(-3.45%)
Mar 21, 2016 0.0730 0.0730 0.0700 0.0725 330,153 +0.00(+0.42%)
Mar 18, 2016 0.0750 0.0770 0.0660 0.0722 431,422 -0.00(-5.99%)
Mar 17, 2016 0.0781 0.0781 0.0720 0.0768 415,700 -0.00(-1.54%)
Mar 16, 2016 0.0780 0.0780 0.0710 0.0780 382,937 -0.00(-2.50%)
Mar 15, 2016 0.0825 0.0850 0.0760 0.0800 322,562 -0.00(-2.16%)
Mar 14, 2016 0.0850 0.0899 0.0760 0.0818 398,849 -0.01(-9.14%)
Mar 11, 2016 0.0850 0.0924 0.0850 0.0900 153,650 -0.00(-2.70%)
Mar 10, 2016 0.0880 0.0950 0.0800 0.0925 65,000 +0.00(+0.54%)
Mar 09, 2016 0.0920 0.0920 0.0840 0.0920 110,250 +0.00(+0.00%)
Mar 08, 2016 0.0800 0.0920 0.0800 0.0920 204,000 +0.00(+1.32%)
Mar 07, 2016 0.0939 0.0950 0.0795 0.0908 172,244 -0.00(-3.30%)
Mar 04, 2016 0.0880 0.0939 0.0800 0.0939 134,139 +0.01(+6.70%)
Mar 03, 2016 0.0938 0.0938 0.0808 0.0880 140,820 -0.01(-6.18%)
Mar 02, 2016 0.0900 0.0950 0.0850 0.0938 124,680 +0.00(+4.22%)
Mar 01, 2016 0.0850 0.0900 0.0850 0.0900 105,372 +0.00(+1.24%)
Feb 29, 2016 0.0821 0.0929 0.0820 0.0889 221,410 -0.00(-4.61%)
Feb 26, 2016 0.0880 0.0960 0.0820 0.0932 251,125 -0.00(-0.11%)
Feb 25, 2016 0.0950 0.0950 0.0851 0.0933 63,506 +0.00(+3.67%)
Feb 24, 2016 0.0909 0.0909 0.0806 0.0900 87,094 -0.00(-0.99%)
Feb 23, 2016 0.0933 0.0933 0.0831 0.0909 149,000 -0.00(-3.19%)
Feb 22, 2016 0.0922 0.1036 0.0850 0.0939 268,615 +0.00(+1.08%)
Feb 19, 2016 0.0929 0.0930 0.0850 0.0929 118,325 -0.00(-0.11%)
Feb 18, 2016 0.0930 0.0930 0.0859 0.0930 25,998 +0.00(+0.00%)
Feb 17, 2016 0.0929 0.0930 0.0862 0.0930 178,500 +0.00(+0.11%)
Feb 16, 2016 0.0940 0.0940 0.0918 0.0929 26,500 -0.00(-0.11%)
Feb 12, 2016 0.0930 0.0930 0.0930 0 -0.00(-2.00%)
Feb 11, 2016 0.1030 0.1030 0.0949 0.0949 116,042 -0.01(-9.45%)
Feb 10, 2016 0.1100 0.1100 0.1000 0.1048 90,941 +0.00(+4.80%)
Feb 09, 2016 0.1147 0.1147 0.1000 0.1000 66,000 -0.02(-16.18%)
Feb 08, 2016 0.1197 0.1197 0.1192 0.1193 13,833 +0.00(+1.19%)
Feb 05, 2016 0.1030 0.1179 0.1000 0.1179 19,630 -0.00(-1.75%)
Feb 04, 2016 0.1200 0.1200 0.1199 0.1200 4,195 +0.00(+0.00%)
Feb 03, 2016 0.1240 0.1244 0.1200 0.1200 170,240 -0.01(-5.44%)
Feb 02, 2016 0.1268 0.1269 0.1268 0.1269 200 +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.