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 (%)
Nov 29, 2002 8.400 8.590 8.250 8.430 170,500 +0.06(+0.72%)
Nov 27, 2002 8.060 8.400 7.990 8.370 480,200 +0.18(+2.20%)
Nov 26, 2002 8.060 8.380 8.000 8.190 711,200 +0.08(+0.99%)
Nov 25, 2002 7.570 8.110 7.550 8.110 1,303,900 +0.59(+7.85%)
Nov 22, 2002 7.350 7.520 7.250 7.520 592,100 +0.11(+1.48%)
Nov 21, 2002 6.820 7.560 6.800 7.410 1,065,700 +0.56(+8.18%)
Nov 20, 2002 6.400 6.950 6.220 6.850 418,200 +0.47(+7.37%)
Nov 19, 2002 7.000 7.000 6.330 6.380 520,500 -0.43(-6.33%)
Nov 18, 2002 6.920 7.100 6.410 6.811 247,100 -0.32(-4.47%)
Nov 15, 2002 7.000 7.260 6.900 7.130 77,700 -0.17(-2.33%)
Nov 14, 2002 7.200 7.300 6.820 7.300 169,300 +0.10(+1.39%)
Nov 13, 2002 7.370 7.400 7.070 7.200 208,400 -0.29(-3.87%)
Nov 12, 2002 7.210 7.500 7.040 7.490 173,100 +0.19(+2.60%)
Nov 11, 2002 7.250 7.530 7.180 7.300 226,400 -0.01(-0.14%)
Nov 08, 2002 7.500 7.500 7.220 7.310 374,700 -0.19(-2.53%)
Nov 07, 2002 6.950 7.540 6.870 7.500 402,000 +0.50(+7.14%)
Nov 06, 2002 6.810 7.030 6.770 7.000 149,600 +0.12(+1.74%)
Nov 05, 2002 6.970 7.110 6.700 6.880 332,000 -0.20(-2.82%)
Nov 04, 2002 6.790 7.110 6.480 7.080 602,500 +0.37(+5.51%)
Nov 01, 2002 6.350 6.760 6.280 6.710 410,000 +0.26(+4.03%)
Oct 31, 2002 6.670 6.880 6.360 6.450 395,400 -0.24(-3.59%)
Oct 30, 2002 6.760 6.770 6.500 6.690 624,300 -0.12(-1.76%)
Oct 29, 2002 6.750 6.880 6.700 6.810 405,000 +0.10(+1.49%)
Oct 28, 2002 6.300 7.150 6.180 6.710 912,200 +0.31(+4.84%)
Oct 25, 2002 6.110 6.400 5.950 6.400 13,190,000 +0.15(+2.40%)
Oct 24, 2002 6.310 6.310 6.160 6.250 222,000 -0.18(-2.80%)
Oct 23, 2002 6.100 6.470 6.000 6.430 292,509 +0.20(+3.21%)
Oct 22, 2002 6.230 6.230 5.800 6.230 316,000 -0.05(-0.76%)
Oct 21, 2002 6.150 6.300 6.000 6.278 282,000 +0.08(+1.27%)
Oct 18, 2002 6.100 6.300 6.000 6.199 504,000 +0.14(+2.29%)
Oct 17, 2002 5.920 6.080 5.838 6.060 528,007 +0.26(+4.48%)
Oct 16, 2002 5.780 5.900 5.600 5.800 322,200 -0.07(-1.19%)
Oct 15, 2002 5.840 6.000 5.750 5.870 369,968 +0.10(+1.73%)
Oct 14, 2002 5.800 5.898 5.700 5.770 173,500 -0.01(-0.17%)
Oct 11, 2002 5.200 5.880 5.200 5.780 367,896 +0.41(+7.64%)
Oct 10, 2002 4.900 5.400 4.730 5.370 173,100 +0.36(+7.19%)
Oct 09, 2002 4.890 5.150 4.790 5.010 153,800 -0.13(-2.53%)
Oct 08, 2002 5.070 5.200 4.970 5.140 168,400 -0.07(-1.34%)
Oct 07, 2002 4.950 5.549 4.870 5.210 64,500 +0.14(+2.76%)
Oct 04, 2002 5.500 5.550 4.950 5.070 142,458 -0.35(-6.46%)
Oct 03, 2002 5.900 5.940 4.970 5.420 483,238 -0.66(-10.86%)
Oct 02, 2002 6.150 6.300 6.000 6.080 133,500 -0.30(-4.70%)
Oct 01, 2002 5.660 6.420 5.350 6.380 185,900 +0.59(+10.19%)
Sep 30, 2002 5.500 5.850 5.310 5.790 241,476 +0.23(+4.14%)
Sep 27, 2002 5.860 6.030 5.600 5.560 141,600 -0.30(-5.12%)
Sep 26, 2002 6.380 6.380 5.840 5.860 273,300 -0.47(-7.42%)
Sep 25, 2002 6.000 6.530 5.998 6.330 509,683 +0.31(+5.15%)
Sep 24, 2002 5.900 6.120 5.700 6.020 19,160,000 +0.09(+1.52%)
Sep 23, 2002 5.450 6.350 5.400 5.930 1,397,600 +0.27(+4.77%)
Sep 20, 2002 5.200 5.730 5.000 5.660 489,079 +0.22(+4.04%)
Sep 19, 2002 4.850 5.449 4.700 5.440 347,800 +0.44(+8.80%)
Sep 18, 2002 4.780 5.000 4.740 5.000 485,900 +0.10(+2.04%)
Sep 17, 2002 4.820 4.930 4.740 4.900 355,180 -0.02(-0.39%)
Sep 16, 2002 4.580 5.100 4.500 4.919 402,971 +0.61(+14.16%)
Sep 13, 2002 4.100 4.350 4.100 4.309 105,400 +0.04(+0.91%)
Sep 12, 2002 4.151 4.390 4.100 4.270 48,813 +0.04(+0.95%)
Sep 11, 2002 4.310 4.500 4.160 4.230 103,000 -0.12(-2.76%)
Sep 10, 2002 4.321 4.450 4.190 4.350 206,100 -0.08(-1.81%)
Sep 09, 2002 4.190 4.540 4.050 4.430 263,900 +0.23(+5.48%)
Sep 06, 2002 4.000 4.380 4.000 4.200 278,800 +0.20(+5.00%)
Sep 05, 2002 4.001 4.140 3.750 4.000 68,877 -0.14(-3.38%)
Sep 04, 2002 3.890 4.150 3.570 4.140 371,292 +0.24(+6.15%)
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.