Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
Oct 31, 2013 0.1760 0.2000 0.1760 0.1900 147,200 +0.02(+14.80%)
Oct 30, 2013 0.1760 0.1760 0.1655 0.1655 78,054 -0.01(-5.43%)
Oct 29, 2013 0.1700 0.1760 0.1656 0.1750 20,486 +0.01(+5.74%)
Oct 28, 2013 0.1800 0.1800 0.1655 0.1655 136,376 -0.01(-8.06%)
Oct 25, 2013 0.1550 0.1800 0.1550 0.1800 294,801 +0.03(+23.97%)
Oct 24, 2013 0.1452 0.1550 0.1452 0.1452 9,144 -0.01(-6.32%)
Oct 23, 2013 0.1550 0.1550 0.1550 0.1550 1,566 +0.00(+0.00%)
Oct 21, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Oct 18, 2013 0.1500 0.1550 0.1452 0.1550 40,975 +0.01(+6.75%)
Oct 17, 2013 0.1550 0.1550 0.1452 0.1452 400 -0.01(-6.32%)
Oct 16, 2013 0.1500 0.1550 0.1452 0.1550 72,222 +0.01(+3.33%)
Oct 15, 2013 0.1590 0.1590 0.1500 0.1500 21,600 -0.01(-5.66%)
Oct 14, 2013 0.1500 0.1600 0.1500 0.1590 47,500 -0.01(-3.64%)
Oct 11, 2013 0.1500 0.1650 0.1500 0.1650 123,318 +0.02(+10.00%)
Oct 10, 2013 0.1500 0.1500 0.1405 0.1500 26,445 +0.00(+0.00%)
Oct 09, 2013 0.1500 0.1500 0.1500 0.1500 3,062 -0.01(-6.25%)
Oct 08, 2013 0.1600 0.1600 0.1600 0.1600 15,108 +0.00(+0.31%)
Oct 07, 2013 0.1500 0.1600 0.1400 0.1595 87,988 -0.01(-3.33%)
Oct 03, 2013 0.1650 0.1650 0.1650 0.1650 0 -0.00(-1.73%)
Oct 02, 2013 0.2000 0.2090 0.1200 0.1679 130,208 -0.03(-16.05%)
Oct 01, 2013 0.1400 0.2000 0.1200 0.2000 161,153 +0.06(+42.86%)
Sep 27, 2013 0.1200 0.1400 0.1200 0.1400 37,073 +0.00(+0.00%)
Sep 26, 2013 0.1237 0.1400 0.1135 0.1400 201,809 +0.02(+16.18%)
Sep 25, 2013 0.1051 0.1250 0.1051 0.1205 104,662 +0.02(+14.76%)
Sep 24, 2013 0.1000 0.1050 0.1000 0.1050 110,000 +0.00(+5.00%)
Sep 23, 2013 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Sep 20, 2013 0.1000 0.1000 0.1000 0.1000 38,670 +0.00(+0.00%)
Sep 19, 2013 0.1000 0.1000 0.1000 0.1000 12,700 -0.00(-1.96%)
Sep 18, 2013 0.0855 0.1020 0.0855 0.1020 28,697 +0.01(+17.24%)
Sep 17, 2013 0.1020 0.1020 0.0864 0.0870 134,855 -0.01(-14.71%)
Sep 16, 2013 0.1020 0.1020 0.1020 0.1020 2,366 +0.00(+0.00%)
Sep 13, 2013 0.1020 0.1020 0.1020 0.1020 5,900 +0.01(+17.11%)
Sep 12, 2013 0.0871 0.0871 0.0871 0.0871 877 -0.01(-12.90%)
Sep 11, 2013 0.0875 0.1020 0.0875 0.1000 66,300 +0.00(+0.00%)
Sep 10, 2013 0.1020 0.1020 0.1000 0.1000 64,208 +0.00(+0.00%)
Sep 09, 2013 0.1020 0.1020 0.1000 0.1000 22,556 +0.00(+0.00%)
Sep 06, 2013 0.1050 0.1050 0.0863 0.1000 218,855 -0.00(-4.76%)
Sep 05, 2013 0.0922 0.1070 0.0922 0.1050 97,164 -0.00(-1.87%)
Sep 04, 2013 0.0990 0.1070 0.0990 0.1070 18,331 +0.01(+16.18%)
Sep 03, 2013 0.1090 0.1090 0.0921 0.0921 500 -0.02(-15.50%)
Aug 30, 2013 0.1090 0.1090 0.1000 0.1090 100,825 +0.01(+14.74%)
Aug 29, 2013 0.1100 0.1100 0.0950 0.0950 118,022 -0.01(-13.64%)
Aug 28, 2013 0.1000 0.1100 0.1000 0.1100 25,320 +0.00(+4.46%)
Aug 27, 2013 0.1100 0.1100 0.1053 0.1053 34,202 -0.00(-4.27%)
Aug 23, 2013 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Aug 22, 2013 0.1200 0.1200 0.1060 0.1200 30,349 +0.02(+26.18%)
Aug 21, 2013 0.1200 0.1200 0.0905 0.0951 49,200 -0.02(-20.75%)
Aug 20, 2013 0.1170 0.1200 0.1170 0.1200 154,900 +0.02(+20.00%)
Aug 19, 2013 0.0952 0.1000 0.0952 0.1000 1,100 +0.01(+11.11%)
Aug 16, 2013 0.1200 0.1200 0.0886 0.0900 197,857 -0.02(-18.18%)
Aug 15, 2013 0.1200 0.1200 0.1050 0.1100 78,200 -0.01(-8.33%)
Aug 14, 2013 0.1151 0.1349 0.1030 0.1200 162,524 -0.01(-4.00%)
Aug 13, 2013 0.1130 0.1250 0.1100 0.1250 296,700 +0.00(+0.00%)
Aug 12, 2013 0.1100 0.1399 0.1100 0.1250 149,200 -0.01(-10.65%)
Aug 09, 2013 0.1500 0.1500 0.1100 0.1399 275,439 +0.02(+16.58%)
Aug 08, 2013 0.1220 0.1300 0.1100 0.1200 149,000 +0.01(+9.09%)
Aug 07, 2013 0.1349 0.1349 0.1100 0.1100 222,950 +0.00(+0.00%)
Aug 06, 2013 0.1200 0.1300 0.0900 0.1100 140,333 -0.01(-12.00%)
Aug 05, 2013 0.1250 0.1250 0.1005 0.1250 137,100 -0.01(-10.39%)
Aug 02, 2013 0.1400 0.1400 0.1395 0.1395 100,808 -0.00(-0.36%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.