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 (%)
May 30, 2014 0.1920 0.1950 0.1844 0.1900 49,900 +0.00(+0.00%)
May 29, 2014 0.1830 0.1900 0.1830 0.1900 26,100 +0.01(+5.56%)
May 28, 2014 0.1950 0.1950 0.1800 0.1800 6,075 -0.02(-10.00%)
May 27, 2014 0.2000 0.2000 0.2000 0.2000 34,260 +0.01(+2.56%)
May 23, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 22, 2014 0.1950 0.1950 0.1900 0.1900 9,525 -0.01(-2.56%)
May 21, 2014 0.1950 0.1950 0.1810 0.1950 45,450 +0.01(+8.27%)
May 20, 2014 0.1950 0.1950 0.1801 0.1801 1,550 -0.02(-9.04%)
May 19, 2014 0.2000 0.2000 0.1960 0.1980 27,275 -0.00(-1.00%)
May 16, 2014 0.2150 0.2150 0.1801 0.2000 137,547 -0.01(-4.76%)
May 15, 2014 0.1898 0.2100 0.1700 0.2100 277,289 +0.05(+30.43%)
May 14, 2014 0.1711 0.1800 0.1610 0.1610 53,703 -0.01(-5.90%)
May 13, 2014 0.1990 0.1990 0.1711 0.1711 30,208 -0.01(-4.94%)
May 12, 2014 0.2000 0.2000 0.1750 0.1800 109,195 -0.02(-10.00%)
May 08, 2014 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
May 07, 2014 0.1900 0.2000 0.1900 0.2000 40,000 +0.00(+0.00%)
May 06, 2014 0.1998 0.2100 0.1711 0.2000 85,583 +0.01(+2.56%)
May 05, 2014 0.2350 0.2350 0.1950 0.1950 42,400 +0.01(+2.63%)
May 02, 2014 0.2000 0.2000 0.1900 0.1900 50,009 -0.01(-5.00%)
May 01, 2014 0.2000 0.2301 0.1950 0.2000 99,900 +0.00(+0.00%)
Apr 30, 2014 0.1800 0.2000 0.1800 0.2000 61,751 +0.00(+0.00%)
Apr 29, 2014 0.2000 0.2000 0.1800 0.2000 38,100 +0.00(+0.05%)
Apr 28, 2014 0.1999 0.2000 0.1800 0.1999 75,850 -0.00(-0.05%)
Apr 25, 2014 0.1900 0.2400 0.1900 0.2000 205,500 +0.01(+2.62%)
Apr 24, 2014 0.1800 0.1950 0.1700 0.1949 88,922 +0.00(+2.58%)
Apr 23, 2014 0.1800 0.1950 0.1750 0.1900 71,998 +0.01(+5.61%)
Apr 22, 2014 0.1650 0.1799 0.1601 0.1799 75,000 +0.01(+3.81%)
Apr 21, 2014 0.1701 0.1949 0.1600 0.1733 134,800 -0.02(-8.79%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Apr 16, 2014 0.1750 0.1800 0.1700 0.1800 21,551 +0.01(+2.86%)
Apr 15, 2014 0.1850 0.1850 0.1750 0.1750 50,798 +0.00(+0.00%)
Apr 14, 2014 0.2000 0.2000 0.1750 0.1750 54,650 -0.03(-12.50%)
Apr 11, 2014 0.1900 0.2000 0.1760 0.2000 0 +0.02(+11.11%)
Apr 10, 2014 0.1101 0.1800 0.1101 0.1800 134,616 +0.00(+0.00%)
Apr 09, 2014 0.2000 0.2000 0.0800 0.1800 297,090 -0.02(-10.00%)
Apr 08, 2014 0.2100 0.2100 0.2000 0.2000 122,100 +0.00(+0.00%)
Apr 07, 2014 0.2200 0.2200 0.2000 0.2000 287,990 -0.02(-9.09%)
Apr 04, 2014 0.2200 0.2300 0.2100 0.2200 0 +0.00(+0.00%)
Apr 03, 2014 0.2300 0.2400 0.2200 0.2200 88,270 +0.00(+0.00%)
Apr 02, 2014 0.2300 0.2400 0.2200 0.2200 36,945 +0.00(+0.00%)
Apr 01, 2014 0.2200 0.2280 0.2100 0.2200 65,914 +0.00(+0.00%)
Mar 31, 2014 0.2300 0.2400 0.2120 0.2200 187,300 -0.01(-4.35%)
Mar 28, 2014 0.2400 0.2400 0.2201 0.2300 0 +0.01(+4.55%)
Mar 27, 2014 0.2500 0.2500 0.2200 0.2200 190,088 -0.03(-12.00%)
Mar 26, 2014 0.2200 0.2500 0.2200 0.2500 243,565 +0.02(+8.70%)
Mar 25, 2014 0.2300 0.2300 0.2120 0.2300 58,200 +0.01(+2.22%)
Mar 24, 2014 0.2400 0.2400 0.2100 0.2250 128,197 -0.01(-6.25%)
Mar 21, 2014 0.2500 0.2600 0.2381 0.2400 86,450 -0.01(-4.00%)
Mar 20, 2014 0.2410 0.2500 0.2270 0.2500 317,930 +0.00(+0.00%)
Mar 19, 2014 0.2500 0.2500 0.2310 0.2500 160,200 +0.00(+0.40%)
Mar 18, 2014 0.2300 0.2490 0.2200 0.2490 281,950 +0.02(+8.26%)
Mar 17, 2014 0.2300 0.2490 0.2250 0.2300 320,250 +0.01(+2.22%)
Mar 14, 2014 0.2200 0.2350 0.2200 0.2250 0 -0.01(-2.17%)
Mar 13, 2014 0.2107 0.2300 0.2107 0.2300 143,328 +0.01(+4.55%)
Mar 12, 2014 0.2200 0.2200 0.2023 0.2200 71,670 +0.00(+0.05%)
Mar 11, 2014 0.2350 0.2350 0.2100 0.2199 59,995 -0.01(-4.39%)
Mar 10, 2014 0.2300 0.2300 0.2050 0.2300 157,387 +0.01(+2.22%)
Mar 07, 2014 0.2300 0.2400 0.2250 0.2250 0 -0.01(-6.21%)
Mar 06, 2014 0.2250 0.2490 0.2200 0.2399 31,239 +0.02(+9.05%)
Mar 05, 2014 0.2300 0.2300 0.2200 0.2200 107,000 -0.01(-4.35%)
Mar 04, 2014 0.2350 0.2350 0.2200 0.2300 241,350 -0.01(-6.12%)
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.