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 (%)
Aug 29, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 28, 2014 0.2149 0.2150 0.2000 0.2000 114,150 -0.01(-4.76%)
Aug 27, 2014 0.2100 0.2100 0.2000 0.2100 110,500 +0.00(+0.00%)
Aug 26, 2014 0.2150 0.2150 0.2100 0.2100 96,807 -0.01(-2.33%)
Aug 25, 2014 0.2098 0.2200 0.2098 0.2150 124,454 +0.01(+2.48%)
Aug 22, 2014 0.2180 0.2180 0.2000 0.2098 91,706 -0.00(-0.10%)
Aug 21, 2014 0.2199 0.2100 0.2100 22,800 -0.01(-4.50%)
Aug 20, 2014 0.2100 0.2100 0.2199 10,100 +0.01(+4.71%)
Aug 19, 2014 0.2220 0.2240 0.2000 0.2100 100,600 -0.01(-4.55%)
Aug 18, 2014 0.2290 0.2290 0.2290 0.2200 56,227 +0.00(+0.00%)
Aug 15, 2014 0.2033 0.2033 0.2003 0.2200 42,669 +0.01(+4.76%)
Aug 14, 2014 0.2190 0.2470 0.2100 0.2100 141,130 -0.01(-4.55%)
Aug 13, 2014 0.2100 0.2200 0.2099 0.2200 50,914 +0.01(+4.76%)
Aug 12, 2014 0.2100 0.2150 0.2000 0.2100 39,350 +0.01(+5.00%)
Aug 11, 2014 0.1915 0.2100 0.1910 0.2000 225,822 -0.01(-4.76%)
Aug 08, 2014 0.2199 0.2199 0.2199 0.2100 92,077 -0.01(-4.55%)
Aug 07, 2014 0.2200 0.2240 0.2180 0.2200 86,400 +0.00(+0.92%)
Aug 06, 2014 0.2088 0.2268 0.1811 0.2180 177,163 +0.04(+21.11%)
Aug 05, 2014 0.2100 0.2269 0.1600 0.1800 109,952 -0.02(-7.93%)
Aug 04, 2014 0.2001 0.2100 0.1900 0.1955 101,790 -0.00(-2.30%)
Aug 01, 2014 0.2272 0.2272 0.2001 0.2001 25,400 +0.00(+0.05%)
Jul 31, 2014 0.2290 0.2290 0.2000 0.2000 130,850 -0.02(-8.84%)
Jul 30, 2014 0.2001 0.2195 0.2000 0.2194 104,555 +0.01(+4.48%)
Jul 29, 2014 0.2239 0.2499 0.2051 0.2100 59,995 -0.00(-0.05%)
Jul 28, 2014 0.2066 0.2600 0.2051 0.2101 600,787 +0.00(+1.64%)
Jul 25, 2014 0.2067 0.2067 0.2067 0.2067 12,150 -0.01(-6.05%)
Jul 24, 2014 0.2150 0.2200 0.2000 0.2200 115,920 -0.01(-4.35%)
Jul 23, 2014 0.2200 0.2300 0.2151 0.2300 26,038 +0.01(+4.55%)
Jul 22, 2014 0.2110 0.2200 0.2110 0.2200 53,050 +0.00(+2.28%)
Jul 21, 2014 0.2150 0.2300 0.2150 0.2151 109,350 -0.01(-4.40%)
Jul 18, 2014 0.2100 0.2250 0.2100 0.2250 123,561 +0.02(+7.14%)
Jul 17, 2014 0.2000 0.2100 0.2000 0.2100 110,250 +0.02(+10.53%)
Jul 16, 2014 0.1900 0.2090 0.1900 0.1900 45,659 -0.01(-5.00%)
Jul 15, 2014 0.1805 0.2100 0.1805 0.2000 54,217 -0.01(-4.76%)
Jul 14, 2014 0.2000 0.2100 0.1900 0.2100 96,667 +0.00(+0.00%)
Jul 11, 2014 0.2190 0.2190 0.2000 0.2100 76,782 -0.01(-4.11%)
Jul 10, 2014 0.2190 0.2190 0.2070 0.2190 28,040 +0.01(+5.29%)
Jul 09, 2014 0.2150 0.2150 0.2075 0.2080 45,700 -0.01(-3.26%)
Jul 08, 2014 0.2250 0.2250 0.2100 0.2150 49,414 -0.01(-4.44%)
Jul 07, 2014 0.2300 0.2400 0.2150 0.2250 65,773 +0.01(+3.26%)
Jul 03, 2014 0.2179 0.2179 0.2179 0 -0.01(-5.26%)
Jul 02, 2014 0.2134 0.2300 0.2134 0.2300 50,803 +0.01(+6.83%)
Jul 01, 2014 0.2070 0.2300 0.2070 0.2153 79,220 -0.00(-1.24%)
Jun 30, 2014 0.2200 0.2200 0.2180 0.2180 128,709 -0.00(-0.91%)
Jun 27, 2014 0.2182 0.2200 0.2180 0.2200 46,400 +0.00(+0.46%)
Jun 26, 2014 0.2300 0.2300 0.2050 0.2190 86,600 -0.01(-4.78%)
Jun 25, 2014 0.2200 0.2400 0.2010 0.2300 365,559 +0.01(+4.55%)
Jun 24, 2014 0.2050 0.2200 0.2000 0.2200 31,730 +0.02(+7.32%)
Jun 23, 2014 0.2001 0.2200 0.2001 0.2050 88,300 -0.02(-6.82%)
Jun 20, 2014 0.2200 0.2200 0.2200 0.2200 122,000 +0.00(+0.00%)
Jun 19, 2014 0.2110 0.2250 0.2110 0.2200 76,504 +0.01(+4.27%)
Jun 18, 2014 0.2090 0.2300 0.2090 0.2110 83,771 +0.00(+0.96%)
Jun 17, 2014 0.2100 0.2100 0.1900 0.2090 160,310 -0.00(-0.48%)
Jun 16, 2014 0.2006 0.2250 0.2006 0.2100 25,940 -0.01(-4.55%)
Jun 13, 2014 0.1950 0.2200 0.1942 0.2200 35,565 +0.02(+10.00%)
Jun 12, 2014 0.2007 0.2200 0.1999 0.2000 85,204 -0.02(-9.09%)
Jun 11, 2014 0.2300 0.2300 0.2000 0.2200 57,807 +0.02(+7.32%)
Jun 10, 2014 0.2100 0.2100 0.1900 0.2050 141,060 -0.02(-6.82%)
Jun 06, 2014 0.2300 0.2300 0.2000 0.2200 215,074 +0.00(+0.00%)
Jun 05, 2014 0.2300 0.2300 0.2000 0.2200 91,314 +0.02(+10.00%)
Jun 04, 2014 0.2200 0.2200 0.1900 0.2000 220,694 -0.02(-9.09%)
Jun 03, 2014 0.1990 0.2400 0.1810 0.2200 338,320 +0.02(+12.82%)
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.