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:

Biomarin Pharmaceuticals (NQ: BMRN )

88.61 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 8.130 8.220 7.950 7.989 232,300 -0.19(-2.33%)
Jan 29, 2004 8.160 8.290 7.970 8.180 411,900 +0.03(+0.37%)
Jan 28, 2004 8.500 8.550 8.101 8.150 376,400 -0.25(-2.98%)
Jan 27, 2004 8.720 8.800 8.400 8.400 316,300 -0.39(-4.44%)
Jan 26, 2004 8.420 8.800 8.416 8.790 233,700 +0.29(+3.41%)
Jan 23, 2004 8.450 8.590 8.400 8.500 215,100 +0.05(+0.59%)
Jan 22, 2004 8.640 8.720 8.450 8.450 222,800 -0.18(-2.09%)
Jan 21, 2004 8.870 8.870 8.340 8.630 358,400 -0.10(-1.15%)
Jan 20, 2004 8.670 8.750 8.500 8.730 270,500 +0.03(+0.34%)
Jan 16, 2004 8.440 8.760 8.350 8.700 263,700 +0.19(+2.23%)
Jan 15, 2004 8.520 8.710 8.420 8.510 627,072 -0.08(-0.93%)
Jan 14, 2004 8.400 8.590 8.320 8.590 603,357 +0.18(+2.14%)
Jan 13, 2004 8.120 8.500 8.061 8.410 776,054 +0.33(+4.08%)
Jan 12, 2004 7.900 8.200 7.900 8.080 311,920 +0.08(+1.00%)
Jan 09, 2004 8.290 8.401 7.980 8.000 587,572 -0.30(-3.61%)
Jan 08, 2004 8.210 8.330 8.020 8.300 272,351 +0.05(+0.61%)
Jan 07, 2004 8.050 8.260 7.910 8.250 739,513 +0.16(+1.98%)
Jan 06, 2004 8.000 8.180 7.850 8.090 327,400 +0.04(+0.50%)
Jan 05, 2004 7.890 8.100 7.550 8.050 624,900 +0.14(+1.77%)
Jan 02, 2004 7.750 8.130 7.750 7.910 466,000 +0.15(+1.93%)
Dec 31, 2003 7.790 8.000 7.700 7.760 726,300 -0.06(-0.77%)
Dec 30, 2003 7.850 7.960 7.710 7.820 403,218 -0.05(-0.64%)
Dec 29, 2003 7.580 7.890 7.550 7.870 943,995 +0.29(+3.83%)
Dec 26, 2003 7.510 7.600 7.460 7.580 196,814 +0.13(+1.74%)
Dec 24, 2003 7.230 7.600 7.210 7.450 582,408 +0.03(+0.40%)
Dec 23, 2003 7.100 7.420 7.080 7.420 745,734 +0.34(+4.80%)
Dec 22, 2003 7.020 7.140 7.010 7.080 444,772 +0.03(+0.43%)
Dec 19, 2003 7.130 7.240 6.950 7.050 609,230 -0.07(-0.98%)
Dec 18, 2003 7.180 7.240 7.080 7.120 511,866 -0.06(-0.84%)
Dec 17, 2003 7.200 7.235 7.050 7.180 424,020 -0.02(-0.28%)
Dec 16, 2003 7.274 7.380 7.140 7.200 363,154 -0.10(-1.37%)
Dec 15, 2003 7.510 7.640 7.260 7.300 229,279 -0.15(-2.01%)
Dec 12, 2003 7.490 7.540 7.300 7.450 333,432 +0.00(+0.00%)
Dec 11, 2003 7.250 7.550 7.250 7.450 424,400 +0.20(+2.76%)
Dec 10, 2003 7.370 7.510 7.250 7.250 290,703 -0.15(-2.03%)
Dec 09, 2003 7.410 7.620 7.380 7.400 434,086 -0.12(-1.60%)
Dec 08, 2003 7.530 7.690 7.390 7.520 450,213 +0.02(+0.27%)
Dec 05, 2003 7.500 7.780 7.470 7.500 533,526 +0.00(+0.00%)
Dec 04, 2003 7.290 7.500 7.240 7.500 391,921 +0.21(+2.88%)
Dec 03, 2003 7.730 7.770 7.240 7.290 341,532 -0.29(-3.83%)
Dec 02, 2003 7.600 7.800 7.500 7.580 537,499 +0.05(+0.66%)
Dec 01, 2003 7.510 7.750 7.400 7.530 612,744 +0.18(+2.45%)
Nov 28, 2003 7.390 7.400 7.190 7.350 197,884 +0.10(+1.38%)
Nov 26, 2003 7.200 7.350 7.050 7.250 502,353 +0.09(+1.26%)
Nov 25, 2003 7.350 7.500 7.060 7.160 547,203 -0.14(-1.92%)
Nov 24, 2003 7.100 7.400 7.000 7.300 483,462 +0.22(+3.11%)
Nov 21, 2003 7.030 7.200 6.950 7.080 386,168 +0.05(+0.71%)
Nov 20, 2003 7.240 7.510 7.030 7.030 559,135 -0.22(-3.03%)
Nov 19, 2003 7.200 7.440 7.200 7.250 173,129 +0.00(+0.00%)
Nov 18, 2003 7.300 7.450 7.110 7.250 280,121 -0.01(-0.14%)
Nov 17, 2003 7.120 7.380 7.080 7.260 297,927 -0.04(-0.55%)
Nov 14, 2003 7.580 7.680 7.200 7.300 404,784 -0.24(-3.18%)
Nov 13, 2003 7.510 7.550 7.250 7.540 364,141 +0.26(+3.57%)
Nov 12, 2003 7.100 7.500 7.050 7.280 427,984 +0.22(+3.10%)
Nov 11, 2003 7.040 7.280 6.900 7.061 582,773 +0.05(+0.73%)
Nov 10, 2003 7.400 7.430 7.000 7.010 547,335 -0.39(-5.27%)
Nov 07, 2003 7.490 7.600 7.290 7.400 460,211 -0.10(-1.33%)
Nov 06, 2003 7.400 7.570 7.320 7.500 1,065,286 +0.39(+5.49%)
Nov 05, 2003 7.300 7.350 7.000 7.110 385,402 -0.14(-1.93%)
Nov 04, 2003 7.300 7.590 7.200 7.250 654,329 +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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.