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

Biolife Solutions (NQ: BLFS )

18.03 -0.13 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2020 10.95 11.20 10.62 10.93 97,164 +0.02(+0.18%)
Apr 29, 2020 11.14 11.45 10.83 10.91 250,101 -0.03(-0.27%)
Apr 28, 2020 11.35 11.55 10.53 10.94 134,397 -0.29(-2.58%)
Apr 27, 2020 11.01 11.45 10.99 11.23 131,525 +0.32(+2.93%)
Apr 24, 2020 11.40 11.58 10.83 10.91 269,000 -0.45(-3.96%)
Apr 23, 2020 11.30 11.91 11.30 11.36 103,186 +0.06(+0.53%)
Apr 22, 2020 10.74 11.41 10.64 11.30 75,720 +0.71(+6.70%)
Apr 21, 2020 10.35 10.69 10.27 10.59 129,090 +0.08(+0.76%)
Apr 20, 2020 10.98 10.98 10.40 10.51 139,550 -0.44(-4.02%)
Apr 17, 2020 10.56 11.04 10.56 10.95 90,300 +0.63(+6.10%)
Apr 16, 2020 10.34 10.52 9.930 10.32 175,423 +0.02(+0.19%)
Apr 15, 2020 10.04 10.40 9.530 10.30 125,498 -0.12(-1.15%)
Apr 14, 2020 10.00 10.75 9.930 10.42 151,837 +0.58(+5.89%)
Apr 13, 2020 9.530 9.910 8.940 9.840 294,809 +0.31(+3.25%)
Apr 09, 2020 10.01 10.14 8.880 9.530 589,700 -0.30(-3.05%)
Apr 08, 2020 10.67 11.16 9.660 9.830 232,942 -0.63(-6.02%)
Apr 07, 2020 10.81 10.99 10.31 10.46 156,020 +0.17(+1.65%)
Apr 06, 2020 10.61 10.72 10.00 10.29 189,399 +0.45(+4.57%)
Apr 03, 2020 9.460 9.890 8.925 9.840 103,800 +0.38(+4.02%)
Apr 02, 2020 8.990 9.600 8.830 9.460 133,855 +0.26(+2.83%)
Apr 01, 2020 9.190 9.500 8.990 9.200 175,253 -0.30(-3.16%)
Mar 31, 2020 9.950 10.11 9.300 9.500 154,650 -0.35(-3.55%)
Mar 30, 2020 9.400 9.990 9.250 9.850 74,354 +0.46(+4.90%)
Mar 27, 2020 9.700 9.792 9.020 9.390 125,500 -0.69(-6.85%)
Mar 26, 2020 9.310 10.16 8.850 10.08 283,316 +0.90(+9.80%)
Mar 25, 2020 9.230 9.580 8.470 9.180 236,678 -0.03(-0.33%)
Mar 24, 2020 9.260 9.640 9.010 9.210 211,944 +0.47(+5.38%)
Mar 23, 2020 9.050 9.450 8.291 8.740 177,574 -0.38(-4.17%)
Mar 20, 2020 11.82 11.82 8.880 9.120 352,100 -2.72(-22.97%)
Mar 19, 2020 9.990 11.85 9.900 11.84 235,229 +1.93(+19.48%)
Mar 18, 2020 8.750 9.960 8.600 9.910 310,950 +0.35(+3.66%)
Mar 17, 2020 8.620 9.670 8.300 9.560 187,676 +1.20(+14.35%)
Mar 16, 2020 8.150 8.460 7.800 8.360 310,054 -0.67(-7.42%)
Mar 13, 2020 8.800 9.380 8.250 9.030 581,000 +0.39(+4.51%)
Mar 12, 2020 11.00 11.05 7.370 8.640 1,209,141 -3.61(-29.47%)
Mar 11, 2020 12.86 12.89 11.89 12.25 230,715 -0.95(-7.20%)
Mar 10, 2020 13.00 13.24 11.89 13.20 282,081 +0.61(+4.85%)
Mar 09, 2020 13.40 13.40 12.49 12.59 226,713 -1.39(-9.94%)
Mar 06, 2020 13.75 14.04 13.46 13.98 259,500 -0.07(-0.50%)
Mar 05, 2020 14.19 14.44 13.52 14.05 144,926 -0.31(-2.16%)
Mar 04, 2020 14.16 14.45 13.85 14.36 114,209 +0.50(+3.61%)
Mar 03, 2020 14.49 14.55 13.64 13.86 142,048 -0.50(-3.48%)
Mar 02, 2020 14.09 14.46 13.83 14.36 134,741 +0.21(+1.48%)
Feb 28, 2020 14.65 14.80 13.86 14.15 152,800 -0.44(-3.02%)
Feb 27, 2020 14.54 14.98 14.12 14.59 149,348 -0.22(-1.49%)
Feb 26, 2020 15.27 15.49 14.55 14.81 118,920 -0.40(-2.63%)
Feb 25, 2020 15.93 15.94 15.07 15.21 189,659 -0.56(-3.55%)
Feb 24, 2020 15.22 15.93 15.21 15.77 153,511 +0.14(+0.90%)
Feb 21, 2020 16.24 16.24 15.41 15.63 141,900 -0.58(-3.58%)
Feb 20, 2020 16.19 16.73 16.10 16.21 163,065 -0.11(-0.67%)
Feb 19, 2020 16.11 16.52 16.05 16.32 178,172 +0.78(+5.02%)
Feb 18, 2020 15.15 15.68 15.07 15.54 89,842 +0.25(+1.64%)
Feb 14, 2020 14.92 15.75 14.84 15.29 172,700 +0.35(+2.34%)
Feb 13, 2020 14.21 15.02 14.12 14.94 177,168 +0.68(+4.77%)
Feb 12, 2020 14.05 14.30 14.03 14.26 93,586 +0.28(+2.00%)
Feb 11, 2020 13.84 14.06 13.59 13.98 218,872 +0.13(+0.94%)
Feb 10, 2020 13.69 13.88 13.69 13.85 165,145 +0.04(+0.29%)
Feb 07, 2020 13.80 13.96 13.25 13.81 321,500 -0.06(-0.43%)
Feb 06, 2020 14.88 14.90 13.62 13.87 333,041 -0.43(-3.01%)
Feb 05, 2020 14.26 14.53 14.02 14.30 194,180 +0.08(+0.56%)
Feb 04, 2020 14.24 14.40 14.01 14.22 127,506 +0.22(+1.57%)
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.