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 (%)
May 31, 2002 6.029 6.029 5.750 5.790 197,300 -0.20(-3.34%)
May 28, 2002 6.340 6.340 5.740 5.990 257,000 -0.30(-4.77%)
May 27, 2002 6.450 6.450 6.190 6.290 135,000 +0.00(+0.00%)
May 24, 2002 6.450 6.450 6.190 6.290 135,000 -0.18(-2.78%)
May 23, 2002 6.200 6.550 6.150 6.470 128,600 +0.24(+3.85%)
May 22, 2002 6.300 6.490 6.200 6.230 151,100 -0.02(-0.32%)
May 21, 2002 6.600 6.650 6.250 6.250 154,700 -0.10(-1.57%)
May 20, 2002 6.740 6.850 6.230 6.350 255,600 -0.21(-3.20%)
May 17, 2002 6.150 6.619 5.800 6.560 795,600 +0.56(+9.33%)
May 16, 2002 5.990 6.060 5.860 6.000 374,300 +0.12(+2.02%)
May 15, 2002 5.910 6.080 5.820 5.881 123,100 -0.13(-2.15%)
May 14, 2002 6.180 6.180 5.700 6.010 294,600 +0.11(+1.86%)
May 13, 2002 5.570 5.900 5.550 5.900 69,200 +0.48(+8.84%)
May 10, 2002 5.640 5.700 5.400 5.421 56,400 -0.09(-1.64%)
May 09, 2002 5.970 5.990 5.511 5.511 100,300 -0.39(-6.59%)
May 08, 2002 5.800 5.960 5.750 5.900 92,900 +0.26(+4.61%)
May 07, 2002 5.450 5.770 5.450 5.640 85,500 +0.06(+1.08%)
May 06, 2002 6.090 6.450 5.350 5.580 183,700 -0.44(-7.31%)
May 03, 2002 6.000 6.150 5.970 6.020 197,400 +0.02(+0.33%)
May 02, 2002 6.190 6.190 5.995 6.000 226,200 +0.00(+0.00%)
May 01, 2002 6.040 6.110 6.000 6.000 533,400 -0.03(-0.50%)
Apr 30, 2002 5.750 6.070 5.650 6.030 338,500 +0.35(+6.16%)
Apr 29, 2002 6.200 6.250 5.560 5.680 438,900 -0.32(-5.33%)
Apr 26, 2002 6.500 6.680 5.961 6.000 348,600 -0.48(-7.41%)
Apr 25, 2002 6.790 6.790 6.200 6.480 570,000 -0.09(-1.37%)
Apr 24, 2002 7.300 7.530 6.380 6.570 531,500 -0.63(-8.75%)
Apr 23, 2002 7.450 7.570 7.070 7.200 137,100 -0.25(-3.37%)
Apr 22, 2002 8.050 8.050 7.229 7.451 77,700 -0.50(-6.28%)
Apr 19, 2002 7.960 8.040 7.920 7.950 111,000 -0.04(-0.50%)
Apr 18, 2002 7.970 8.060 7.950 7.990 226,400 +0.03(+0.38%)
Apr 17, 2002 7.820 8.000 7.800 7.960 368,300 +0.31(+4.05%)
Apr 16, 2002 7.590 7.990 7.400 7.650 231,200 +0.26(+3.52%)
Apr 15, 2002 8.040 8.100 7.380 7.390 381,000 -0.61(-7.63%)
Apr 12, 2002 8.001 8.180 7.700 8.000 367,200 +0.03(+0.38%)
Apr 11, 2002 8.290 8.500 7.960 7.970 350,900 -0.23(-2.80%)
Apr 10, 2002 8.070 8.240 8.030 8.200 375,500 +0.10(+1.23%)
Apr 09, 2002 8.200 8.210 7.900 8.100 336,200 +0.45(+5.88%)
Apr 08, 2002 8.210 8.210 7.470 7.650 809,600 -0.56(-6.82%)
Apr 05, 2002 8.925 9.100 8.150 8.210 576,700 -0.61(-6.92%)
Apr 04, 2002 8.800 9.240 8.720 8.820 432,200 +0.19(+2.20%)
Apr 03, 2002 9.600 9.600 8.370 8.630 569,100 -0.82(-8.68%)
Apr 02, 2002 9.660 9.750 9.450 9.450 246,600 +0.20(+2.16%)
Apr 01, 2002 10.50 10.50 8.840 9.250 1,446,600 -1.22(-11.65%)
Mar 29, 2002 10.37 10.62 10.27 10.47 377,600 +0.00(+0.00%)
Mar 28, 2002 10.37 10.62 10.27 10.47 377,100 +0.17(+1.65%)
Mar 27, 2002 10.35 10.55 10.20 10.30 371,500 -0.10(-0.96%)
Mar 26, 2002 10.31 10.50 10.29 10.40 154,500 +0.10(+0.97%)
Mar 25, 2002 10.62 10.70 10.30 10.30 507,700 -0.20(-1.90%)
Mar 22, 2002 10.60 10.61 10.46 10.50 166,900 -0.21(-1.96%)
Mar 21, 2002 10.64 10.75 9.760 10.71 409,000 +0.11(+1.04%)
Mar 20, 2002 10.61 10.70 10.56 10.60 222,100 +0.04(+0.38%)
Mar 19, 2002 10.44 10.65 10.43 10.56 205,800 +0.14(+1.34%)
Mar 18, 2002 10.70 10.70 10.39 10.42 178,900 -0.13(-1.23%)
Mar 15, 2002 10.01 10.70 10.00 10.55 372,100 +0.51(+5.08%)
Mar 14, 2002 9.860 10.15 9.860 10.04 269,800 +0.28(+2.87%)
Mar 13, 2002 9.650 9.870 9.600 9.760 343,300 +0.08(+0.83%)
Mar 12, 2002 9.820 10.16 9.600 9.680 1,111,400 -0.07(-0.72%)
Mar 11, 2002 9.650 9.950 9.510 9.750 260,600 +0.24(+2.52%)
Mar 08, 2002 9.650 9.889 9.250 9.510 477,900 +0.08(+0.85%)
Mar 07, 2002 10.00 10.06 9.430 9.430 172,200 -0.32(-3.28%)
Mar 06, 2002 9.450 10.10 9.350 9.750 339,700 +0.35(+3.72%)
Mar 05, 2002 9.760 9.800 9.250 9.400 750,800 -0.29(-2.99%)
Mar 04, 2002 9.985 10.35 9.650 9.690 315,000 -0.16(-1.62%)
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.