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

Biomarin Pharmaceuticals (NQ: BMRN )

82.44 -1.36 (-1.62%)
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 (%)
Sep 30, 2005 8.640 8.800 8.420 8.730 407,735 +0.05(+0.58%)
Sep 29, 2005 8.390 8.690 8.350 8.680 255,764 +0.27(+3.21%)
Sep 28, 2005 8.850 8.850 8.400 8.410 230,018 -0.38(-4.32%)
Sep 27, 2005 8.920 8.920 8.560 8.790 202,005 -0.21(-2.33%)
Sep 26, 2005 9.000 9.020 8.608 9.000 227,848 +0.04(+0.45%)
Sep 23, 2005 8.960 9.010 8.650 8.960 209,532 +0.07(+0.79%)
Sep 22, 2005 8.890 9.090 8.370 8.890 279,023 +0.27(+3.13%)
Sep 21, 2005 9.030 9.180 8.560 8.620 259,104 -0.48(-5.27%)
Sep 20, 2005 8.760 9.250 8.726 9.100 326,265 +0.35(+4.00%)
Sep 19, 2005 8.770 8.980 8.650 8.750 167,998 -0.04(-0.46%)
Sep 16, 2005 9.050 9.050 8.330 8.790 922,456 -0.20(-2.22%)
Sep 15, 2005 9.070 9.140 8.830 8.990 198,798 +0.06(+0.67%)
Sep 14, 2005 9.220 9.300 8.930 8.930 230,400 -0.30(-3.25%)
Sep 13, 2005 9.410 9.410 9.000 9.230 348,775 -0.23(-2.43%)
Sep 12, 2005 9.100 9.470 8.860 9.460 271,634 +0.23(+2.49%)
Sep 09, 2005 8.840 9.330 8.790 9.230 231,122 +0.39(+4.41%)
Sep 08, 2005 8.920 9.050 8.680 8.840 249,642 -0.19(-2.10%)
Sep 07, 2005 8.650 9.080 8.510 9.030 500,021 +0.42(+4.88%)
Sep 06, 2005 8.400 8.870 8.400 8.610 487,652 +0.27(+3.24%)
Sep 02, 2005 8.350 8.470 8.260 8.340 172,686 -0.07(-0.83%)
Sep 01, 2005 8.650 8.650 8.340 8.410 257,377 -0.22(-2.55%)
Aug 31, 2005 8.100 8.650 8.030 8.630 710,486 +0.65(+8.15%)
Aug 30, 2005 8.010 8.040 7.910 7.980 133,442 -0.03(-0.37%)
Aug 29, 2005 7.780 8.010 7.750 8.010 112,851 +0.19(+2.43%)
Aug 26, 2005 8.090 8.100 7.780 7.820 426,690 -0.31(-3.81%)
Aug 25, 2005 8.130 8.180 8.000 8.130 230,816 -0.01(-0.12%)
Aug 24, 2005 8.020 8.220 8.000 8.140 188,262 +0.10(+1.24%)
Aug 23, 2005 8.200 8.250 7.990 8.040 212,609 -0.15(-1.83%)
Aug 22, 2005 7.990 8.190 7.990 8.190 221,085 +0.20(+2.50%)
Aug 19, 2005 8.010 8.030 7.930 7.990 203,728 -0.06(-0.75%)
Aug 18, 2005 7.800 8.050 7.800 8.050 412,347 +0.10(+1.26%)
Aug 17, 2005 8.000 8.090 7.950 7.950 127,753 -0.07(-0.87%)
Aug 16, 2005 7.990 8.130 7.990 8.020 221,333 -0.06(-0.74%)
Aug 15, 2005 7.960 8.230 7.960 8.080 261,082 +0.04(+0.50%)
Aug 12, 2005 8.250 8.250 7.970 8.040 197,343 -0.18(-2.19%)
Aug 11, 2005 8.000 8.250 7.980 8.220 204,774 +0.20(+2.49%)
Aug 10, 2005 7.960 8.290 7.920 8.020 339,600 -0.03(-0.37%)
Aug 09, 2005 8.000 8.170 7.950 8.050 322,335 -0.03(-0.37%)
Aug 08, 2005 8.110 8.190 7.990 8.080 520,142 +0.07(+0.87%)
Aug 05, 2005 8.010 8.110 7.870 8.010 395,138 +0.01(+0.12%)
Aug 04, 2005 7.690 8.100 7.680 8.000 541,285 +0.06(+0.76%)
Aug 03, 2005 8.070 8.130 7.670 7.940 763,437 -0.19(-2.34%)
Aug 02, 2005 8.440 8.640 8.070 8.130 848,895 -0.42(-4.91%)
Aug 01, 2005 8.590 8.700 8.410 8.550 324,141 +0.05(+0.59%)
Jul 29, 2005 8.680 8.750 8.370 8.500 471,844 -0.25(-2.86%)
Jul 28, 2005 8.750 8.760 8.410 8.750 608,654 +0.14(+1.63%)
Jul 27, 2005 8.510 8.670 8.330 8.610 571,897 +0.10(+1.18%)
Jul 26, 2005 8.550 8.780 8.460 8.510 531,587 -0.04(-0.47%)
Jul 25, 2005 8.600 8.640 8.320 8.550 617,641 -0.09(-1.04%)
Jul 22, 2005 8.730 8.730 8.440 8.640 552,529 -0.08(-0.92%)
Jul 21, 2005 8.690 8.900 8.470 8.720 714,199 +0.03(+0.35%)
Jul 20, 2005 8.160 8.930 8.100 8.690 1,269,363 +0.53(+6.50%)
Jul 19, 2005 8.090 8.200 8.000 8.160 364,317 +0.11(+1.37%)
Jul 18, 2005 7.900 8.330 7.802 8.050 583,786 +0.02(+0.25%)
Jul 15, 2005 7.380 8.200 7.380 8.030 2,123,512 +0.53(+7.07%)
Jul 14, 2005 7.600 7.610 7.200 7.500 710,230 -0.06(-0.79%)
Jul 13, 2005 7.460 7.590 7.410 7.560 189,239 +0.10(+1.34%)
Jul 12, 2005 7.510 7.600 7.250 7.460 337,040 -0.07(-0.93%)
Jul 11, 2005 7.570 7.770 7.420 7.530 568,195 -0.08(-1.05%)
Jul 08, 2005 7.440 7.700 7.300 7.610 400,792 +0.22(+2.98%)
Jul 07, 2005 7.320 7.520 7.200 7.390 448,414 +0.01(+0.14%)
Jul 06, 2005 7.070 7.710 7.020 7.380 824,829 +0.19(+2.64%)
Jul 05, 2005 7.110 7.200 7.050 7.190 531,800 +0.03(+0.42%)
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.