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 (%)
Sep 30, 2014 2.100 2.180 2.090 2.100 34,137 +0.02(+0.96%)
Sep 29, 2014 2.150 2.180 2.070 2.080 14,687 -0.08(-3.70%)
Sep 26, 2014 2.200 2.200 2.150 2.160 7,889 -0.04(-1.82%)
Sep 25, 2014 2.200 2.200 2.191 2.200 3,615 +0.01(+0.46%)
Sep 24, 2014 2.200 2.240 2.170 2.190 14,376 +0.01(+0.46%)
Sep 23, 2014 2.160 2.190 2.150 2.180 4,574 +0.04(+1.87%)
Sep 22, 2014 2.131 2.160 2.130 2.140 15,748 -0.04(-1.83%)
Sep 19, 2014 2.190 2.190 2.150 2.180 29,364 +0.03(+1.40%)
Sep 18, 2014 2.170 2.250 2.150 2.150 39,144 -0.02(-0.92%)
Sep 17, 2014 2.180 2.216 2.110 2.170 43,086 -0.07(-3.13%)
Sep 16, 2014 2.380 2.380 2.220 2.240 32,996 -0.12(-5.08%)
Sep 15, 2014 2.400 2.440 2.350 2.360 10,103 -0.07(-2.88%)
Sep 12, 2014 2.410 2.492 2.410 2.430 54,465 -0.03(-1.22%)
Sep 11, 2014 2.380 2.510 2.380 2.460 30,317 -0.01(-0.41%)
Sep 10, 2014 2.510 2.510 2.440 2.470 14,131 -0.01(-0.40%)
Sep 09, 2014 2.450 2.490 2.440 2.480 44,558 +0.03(+1.22%)
Sep 08, 2014 2.370 2.460 2.320 2.450 22,348 +0.14(+6.06%)
Sep 05, 2014 2.390 2.430 2.390 2.310 27,517 -0.03(-1.28%)
Sep 04, 2014 2.470 2.470 2.300 2.340 10,516 -0.13(-5.26%)
Sep 03, 2014 2.640 2.683 2.430 2.470 70,886 -0.10(-3.89%)
Sep 02, 2014 2.410 2.560 2.380 2.570 50,998 +0.20(+8.44%)
Aug 29, 2014 2.380 2.370 2.370 2.370 22,700 +0.03(+1.33%)
Aug 28, 2014 2.290 2.490 2.260 2.339 63,027 +0.07(+3.04%)
Aug 27, 2014 2.210 2.290 2.210 2.270 24,932 +0.03(+1.33%)
Aug 26, 2014 2.250 2.250 2.200 2.240 21,024 +0.01(+0.45%)
Aug 25, 2014 2.160 2.160 2.110 2.230 55,753 +0.10(+4.69%)
Aug 22, 2014 2.250 2.250 2.100 2.130 39,944 -0.09(-4.05%)
Aug 21, 2014 2.180 2.240 2.120 2.220 18,192 +0.11(+5.21%)
Aug 20, 2014 2.150 2.150 2.090 2.110 11,253 +0.05(+2.43%)
Aug 19, 2014 2.270 2.270 2.040 2.060 103,607 -0.12(-5.50%)
Aug 18, 2014 2.280 2.330 2.190 2.180 20,914 -0.04(-1.80%)
Aug 15, 2014 2.410 2.410 2.160 2.220 54,813 -0.09(-3.90%)
Aug 14, 2014 2.380 2.410 2.120 2.310 151,885 -0.07(-2.94%)
Aug 13, 2014 2.450 2.450 2.310 2.380 34,421 -0.03(-1.24%)
Aug 12, 2014 2.490 2.520 2.400 2.410 22,607 -0.07(-2.82%)
Aug 11, 2014 2.500 2.600 2.400 2.480 69,063 +0.01(+0.40%)
Aug 08, 2014 2.600 2.620 2.310 2.470 120,095 -0.15(-5.73%)
Aug 07, 2014 2.610 2.730 2.600 2.620 32,529 -0.02(-0.76%)
Aug 06, 2014 2.860 2.860 2.610 2.640 79,954 -0.19(-6.71%)
Aug 05, 2014 2.800 2.980 2.730 2.830 68,266 +0.04(+1.43%)
Aug 04, 2014 2.800 2.800 2.690 2.790 28,673 +0.14(+5.28%)
Aug 01, 2014 2.700 2.738 2.650 2.650 28,694 +0.00(+0.00%)
Jul 31, 2014 2.670 2.740 2.620 2.650 24,521 -0.06(-2.21%)
Jul 30, 2014 2.680 2.810 2.650 2.710 8,399 -0.02(-0.73%)
Jul 29, 2014 2.540 2.680 2.520 2.730 23,560 +0.16(+6.23%)
Jul 28, 2014 2.540 2.590 2.433 2.570 30,659 -0.01(-0.39%)
Jul 25, 2014 2.850 2.850 2.580 2.580 58,490 -0.27(-9.47%)
Jul 24, 2014 2.580 2.950 2.580 2.850 108,031 +0.28(+10.89%)
Jul 23, 2014 2.460 2.630 2.431 2.570 61,494 +0.14(+5.76%)
Jul 22, 2014 2.415 2.520 2.411 2.430 36,656 -0.01(-0.41%)
Jul 21, 2014 2.410 2.480 2.280 2.440 125,352 -0.06(-2.40%)
Jul 18, 2014 2.700 2.700 2.430 2.500 285,136 -0.14(-5.31%)
Jul 17, 2014 2.420 3.600 2.280 2.640 2,389,761 +0.26(+10.92%)
Jul 16, 2014 2.380 2.420 2.380 2.380 17,972 +0.02(+0.85%)
Jul 15, 2014 2.400 2.400 2.330 2.360 6,101 -0.02(-0.84%)
Jul 14, 2014 2.300 2.450 2.300 2.380 70,679 +0.04(+1.71%)
Jul 11, 2014 2.350 2.380 2.280 2.340 3,681 +0.04(+1.74%)
Jul 10, 2014 2.270 2.350 2.220 2.300 12,730 -0.05(-2.13%)
Jul 09, 2014 2.400 2.400 2.160 2.350 42,445 -0.02(-0.84%)
Jul 08, 2014 2.468 2.468 2.350 2.370 128,313 -0.08(-3.27%)
Jul 07, 2014 2.360 2.490 2.360 2.450 97,775 +0.11(+4.70%)
Jul 03, 2014 2.260 2.340 2.340 2.340 23,000 +0.06(+2.63%)
Jul 02, 2014 2.290 2.305 2.150 2.280 24,257 +0.02(+0.88%)
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.