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 (%)
Jul 31, 2003 10.60 10.85 10.50 10.85 268,700 +0.25(+2.36%)
Jul 30, 2003 10.70 10.89 10.58 10.60 319,100 -0.04(-0.38%)
Jul 29, 2003 10.33 10.85 10.00 10.64 1,062,800 +0.30(+2.90%)
Jul 28, 2003 10.00 10.44 9.940 10.34 498,700 +0.40(+4.02%)
Jul 25, 2003 10.00 10.01 9.910 9.940 161,100 -0.04(-0.40%)
Jul 24, 2003 9.950 10.00 9.910 9.980 289,900 -0.02(-0.20%)
Jul 23, 2003 9.990 10.00 9.800 10.00 194,000 +0.00(+0.00%)
Jul 22, 2003 9.900 10.00 9.750 10.00 239,500 +0.10(+1.01%)
Jul 21, 2003 9.860 9.990 9.700 9.900 398,300 -0.09(-0.90%)
Jul 18, 2003 9.700 10.00 9.550 9.990 354,700 +0.34(+3.52%)
Jul 17, 2003 9.880 10.17 9.620 9.650 609,300 -0.28(-2.82%)
Jul 16, 2003 9.990 10.03 9.860 9.930 718,000 -0.10(-1.00%)
Jul 15, 2003 10.15 10.17 9.850 10.03 853,500 -0.27(-2.62%)
Jul 14, 2003 10.40 10.40 10.05 10.30 451,800 -0.08(-0.77%)
Jul 11, 2003 10.30 10.75 10.25 10.38 337,600 +0.11(+1.07%)
Jul 10, 2003 10.47 10.70 9.990 10.27 533,400 -0.42(-3.93%)
Jul 09, 2003 10.10 10.71 10.03 10.69 721,200 +0.63(+6.26%)
Jul 08, 2003 9.950 10.10 9.750 10.06 478,900 +0.18(+1.82%)
Jul 07, 2003 9.810 9.950 9.600 9.880 731,300 +0.18(+1.86%)
Jul 03, 2003 9.570 9.800 9.500 9.700 275,000 -0.07(-0.72%)
Jul 02, 2003 9.200 9.830 8.800 9.770 1,040,800 +0.36(+3.83%)
Jul 01, 2003 9.800 9.800 9.250 9.410 500,200 -0.35(-3.59%)
Jun 30, 2003 9.300 9.900 9.240 9.760 1,202,100 +0.32(+3.39%)
Jun 27, 2003 9.590 9.870 9.360 9.440 875,200 -0.24(-2.48%)
Jun 26, 2003 9.770 9.890 9.220 9.680 535,700 -0.08(-0.82%)
Jun 25, 2003 9.800 10.00 9.670 9.760 837,800 -0.04(-0.40%)
Jun 24, 2003 9.300 9.900 9.300 9.799 1,038,800 +0.40(+4.24%)
Jun 23, 2003 10.00 10.05 9.160 9.400 1,454,400 -0.44(-4.47%)
Jun 20, 2003 10.00 10.10 9.650 9.840 1,694,100 +0.12(+1.23%)
Jun 19, 2003 10.21 10.39 9.500 9.720 2,771,100 -0.58(-5.63%)
Jun 18, 2003 10.63 10.70 10.22 10.30 2,885,300 -0.51(-4.72%)
Jun 17, 2003 12.28 12.35 10.60 10.81 5,755,900 -1.71(-13.66%)
Jun 16, 2003 11.83 12.71 11.80 12.52 1,522,000 +0.32(+2.62%)
Jun 13, 2003 11.97 12.57 11.80 12.20 645,900 -0.54(-4.24%)
Jun 12, 2003 12.30 13.00 12.24 12.74 1,031,600 +0.24(+1.92%)
Jun 11, 2003 12.00 13.30 11.95 12.50 1,853,200 +0.50(+4.17%)
Jun 10, 2003 11.43 12.50 11.43 12.00 593,000 -0.17(-1.40%)
Jun 09, 2003 12.96 12.96 12.00 12.17 400,300 -0.76(-5.88%)
Jun 06, 2003 13.20 13.67 12.20 12.93 1,811,600 -0.39(-2.93%)
Jun 05, 2003 11.60 13.33 11.50 13.32 1,594,000 +1.79(+15.52%)
Jun 04, 2003 11.18 11.72 11.18 11.53 704,300 +0.40(+3.59%)
Jun 03, 2003 11.35 11.35 11.05 11.13 197,200 -0.02(-0.18%)
Jun 02, 2003 11.75 11.98 11.03 11.15 673,900 -0.28(-2.45%)
May 30, 2003 11.50 11.90 11.37 11.43 415,600 -0.07(-0.61%)
May 29, 2003 11.78 11.89 11.36 11.50 554,700 -0.27(-2.29%)
May 28, 2003 11.50 12.00 11.46 11.77 951,800 +0.27(+2.35%)
May 27, 2003 11.09 11.50 11.04 11.50 651,800 +0.40(+3.60%)
May 23, 2003 11.03 11.27 10.95 11.10 372,300 +0.12(+1.09%)
May 22, 2003 11.30 11.30 10.83 10.98 1,166,500 -0.24(-2.14%)
May 21, 2003 11.01 11.36 11.01 11.22 815,100 +0.33(+3.04%)
May 20, 2003 11.06 11.07 10.73 10.89 275,100 -0.18(-1.64%)
May 19, 2003 11.15 11.50 11.05 11.07 330,300 -0.18(-1.60%)
May 16, 2003 11.37 11.52 11.20 11.25 493,600 -0.25(-2.17%)
May 15, 2003 11.58 11.80 11.31 11.50 840,500 -0.05(-0.43%)
May 14, 2003 11.71 11.82 11.55 11.55 587,500 -0.08(-0.69%)
May 13, 2003 11.48 11.70 11.25 11.63 589,400 -0.03(-0.26%)
May 12, 2003 11.22 11.75 10.98 11.66 395,800 +0.46(+4.11%)
May 09, 2003 11.10 11.27 10.98 11.20 201,800 +0.10(+0.90%)
May 08, 2003 10.81 11.18 10.72 11.10 562,800 +0.15(+1.37%)
May 07, 2003 11.26 11.26 10.95 10.95 657,400 -0.31(-2.75%)
May 06, 2003 11.50 11.59 10.74 11.26 890,500 -0.24(-2.09%)
May 05, 2003 11.61 11.75 11.40 11.50 1,045,200 -0.12(-1.03%)
May 02, 2003 11.29 11.90 11.26 11.62 1,144,600 +0.46(+4.12%)
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.