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 )

21.96 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 30, 2016 1.610 1.610 1.610 0 -0.01(-0.60%)
Dec 29, 2016 1.610 1.640 1.610 1.620 12,445 -0.01(-0.61%)
Dec 28, 2016 1.620 1.660 1.620 1.630 24,601 -0.00(-0.01%)
Dec 27, 2016 1.680 1.680 1.600 1.630 12,880 -0.01(-0.60%)
Dec 23, 2016 1.640 1.640 1.640 0 +0.02(+1.23%)
Dec 22, 2016 1.580 1.628 1.580 1.620 21,364 +0.03(+1.89%)
Dec 21, 2016 1.610 1.657 1.562 1.590 31,443 -0.05(-3.05%)
Dec 20, 2016 1.700 1.780 1.600 1.640 146,694 +0.12(+7.67%)
Dec 19, 2016 1.520 1.540 1.510 1.523 21,125 -0.01(-0.44%)
Dec 16, 2016 1.561 1.561 1.520 1.530 18,757 -0.04(-2.55%)
Dec 15, 2016 1.580 1.590 1.560 1.570 9,034 +0.00(+0.00%)
Dec 14, 2016 1.650 1.650 1.560 1.570 8,869 -0.01(-0.70%)
Dec 13, 2016 1.640 1.650 1.570 1.581 22,362 -0.03(-1.80%)
Dec 12, 2016 1.570 1.611 1.530 1.610 16,948 +0.04(+2.55%)
Dec 09, 2016 1.560 1.590 1.560 1.570 9,824 +0.01(+0.64%)
Dec 08, 2016 1.590 1.599 1.560 1.560 15,166 +0.01(+0.65%)
Dec 07, 2016 1.670 1.670 1.550 1.550 16,592 -0.10(-6.06%)
Dec 06, 2016 1.651 1.660 1.650 1.650 9,311 +0.00(+0.00%)
Dec 05, 2016 1.570 1.685 1.570 1.650 32,081 +0.06(+3.77%)
Dec 02, 2016 1.585 1.610 1.570 1.590 4,620 -0.03(-1.85%)
Dec 01, 2016 1.600 1.660 1.570 1.620 41,797 +0.05(+3.33%)
Nov 30, 2016 1.564 1.660 1.553 1.568 10,090 -0.03(-1.68%)
Nov 29, 2016 1.580 1.630 1.580 1.595 11,908 -0.01(-0.34%)
Nov 28, 2016 1.660 1.660 1.600 1.600 3,659 -0.05(-3.02%)
Nov 25, 2016 1.600 1.656 1.590 1.650 21,097 +0.08(+5.09%)
Nov 23, 2016 1.570 1.570 1.570 0 -0.03(-1.88%)
Nov 22, 2016 1.550 1.660 1.520 1.600 77,944 +0.06(+3.90%)
Nov 21, 2016 1.550 1.550 1.520 1.540 21,248 -0.01(-0.65%)
Nov 18, 2016 1.550 1.550 1.500 1.550 36,422 +0.00(+0.00%)
Nov 17, 2016 1.550 1.550 1.538 1.550 4,004 +0.01(+0.65%)
Nov 16, 2016 1.540 1.550 1.495 1.540 23,925 +0.01(+0.65%)
Nov 15, 2016 1.540 1.540 1.508 1.530 6,572 -0.01(-0.65%)
Nov 14, 2016 1.510 1.540 1.500 1.540 36,275 +0.04(+2.67%)
Nov 11, 2016 1.610 1.630 1.500 1.500 35,711 -0.09(-5.66%)
Nov 10, 2016 1.513 1.650 1.513 1.590 54,109 +0.10(+6.71%)
Nov 09, 2016 1.450 1.507 1.450 1.490 24,000 +0.04(+2.76%)
Nov 08, 2016 1.500 1.500 1.440 1.450 19,842 -0.04(-2.68%)
Nov 07, 2016 1.500 1.620 1.490 1.490 12,876 +0.02(+1.36%)
Nov 04, 2016 1.500 1.500 1.433 1.470 24,991 -0.01(-0.68%)
Nov 03, 2016 1.501 1.520 1.480 1.480 55,671 -0.03(-1.98%)
Nov 02, 2016 1.500 1.640 1.500 1.510 105,711 -0.00(-0.01%)
Nov 01, 2016 1.602 1.700 1.500 1.510 106,273 -0.09(-5.62%)
Oct 31, 2016 1.650 1.660 1.600 1.600 41,437 -0.03(-1.85%)
Oct 28, 2016 1.660 1.670 1.630 1.630 23,377 -0.03(-1.80%)
Oct 27, 2016 1.675 1.690 1.620 1.660 109,567 -0.02(-1.18%)
Oct 26, 2016 1.710 1.710 1.670 1.680 30,233 -0.00(-0.01%)
Oct 25, 2016 1.690 1.690 1.680 1.680 16,534 +0.00(+0.00%)
Oct 24, 2016 1.720 1.740 1.670 1.680 25,256 -0.02(-1.18%)
Oct 21, 2016 1.670 1.710 1.670 1.700 11,083 +0.03(+1.80%)
Oct 20, 2016 1.670 1.707 1.670 1.670 26,728 +0.00(+0.00%)
Oct 19, 2016 1.650 1.680 1.650 1.670 23,980 +0.02(+1.21%)
Oct 18, 2016 1.690 1.690 1.650 1.650 29,748 -0.01(-0.60%)
Oct 17, 2016 1.740 1.750 1.655 1.660 50,428 -0.08(-4.60%)
Oct 14, 2016 1.740 1.870 1.740 1.740 27,592 -0.01(-0.57%)
Oct 13, 2016 1.760 1.940 1.740 1.750 344,869 -0.01(-0.57%)
Oct 12, 2016 1.740 1.850 1.710 1.760 89,173 +0.03(+1.73%)
Oct 11, 2016 1.750 1.750 1.730 1.730 10,449 -0.02(-1.14%)
Oct 10, 2016 1.770 1.770 1.740 1.750 4,038 -0.03(-1.69%)
Oct 07, 2016 1.800 1.800 1.770 1.780 14,661 -0.02(-1.11%)
Oct 06, 2016 1.780 1.800 1.750 1.800 19,954 +0.05(+2.86%)
Oct 05, 2016 1.750 1.760 1.740 1.750 12,431 +0.01(+0.57%)
Oct 04, 2016 1.800 1.820 1.740 1.740 57,796 -0.09(-4.92%)
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.