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, 2014 0.1200 0.1380 0.1010 0.1380 294,504 +0.01(+7.06%)
Oct 30, 2014 0.1498 0.1499 0.1006 0.1289 443,999 -0.01(-7.27%)
Oct 29, 2014 0.1398 0.1540 0.1380 0.1390 103,188 -0.00(-0.64%)
Oct 28, 2014 0.1525 0.1599 0.1251 0.1399 255,712 -0.02(-12.56%)
Oct 27, 2014 0.1655 0.1592 0.1592 0.1600 71,429 +0.00(+0.50%)
Oct 24, 2014 0.1465 0.1595 0.1465 0.1592 46,006 -0.00(-0.50%)
Oct 23, 2014 0.1550 0.1640 0.1500 0.1600 176,300 -0.00(-0.37%)
Oct 22, 2014 0.1600 0.1650 0.1350 0.1606 214,057 +0.02(+11.14%)
Oct 21, 2014 0.1600 0.1600 0.1110 0.1445 169,313 -0.02(-9.63%)
Oct 20, 2014 0.1500 0.1599 0.1500 0.1599 29,363 -0.01(-5.77%)
Oct 17, 2014 0.1699 0.1699 0.1500 0.1697 40,111 -0.01(-2.92%)
Oct 16, 2014 0.1502 0.1502 0.1502 0.1748 35,823 +0.01(+9.25%)
Oct 15, 2014 0.1650 0.1501 0.1600 149,260 -0.02(-10.51%)
Oct 14, 2014 0.1621 0.1800 0.1620 0.1788 23,000 +0.01(+5.18%)
Oct 13, 2014 0.1839 0.1839 0.1700 0.1700 19,500 +0.00(+0.06%)
Oct 10, 2014 0.1650 0.1798 0.1600 0.1699 69,750 -0.00(-2.80%)
Oct 09, 2014 0.1799 0.1799 0.1631 0.1748 56,072 -0.01(-5.15%)
Oct 08, 2014 0.1655 0.1899 0.1650 0.1843 215,200 +0.02(+11.63%)
Oct 07, 2014 0.1665 0.1665 0.1651 0.1651 87,836 -0.00(-2.88%)
Oct 06, 2014 0.1621 0.1803 0.1621 0.1700 128,787 -0.01(-8.11%)
Oct 03, 2014 0.1890 0.1890 0.1651 0.1850 20,980 -0.00(-2.06%)
Oct 02, 2014 0.1848 0.1980 0.1601 0.1889 120,386 +0.02(+12.51%)
Oct 01, 2014 0.1679 0.1679 0.1679 0.1679 1,700 -0.02(-11.54%)
Sep 30, 2014 0.1800 0.1900 0.1660 0.1898 27,589 +0.01(+5.44%)
Sep 29, 2014 0.1835 0.1895 0.1800 0.1800 34,315 -0.01(-5.01%)
Sep 26, 2014 0.1900 0.1900 0.1810 0.1895 51,658 -0.00(-0.26%)
Sep 25, 2014 0.1710 0.1980 0.1710 0.1900 158,879 +0.01(+4.34%)
Sep 24, 2014 0.1840 0.1840 0.1711 0.1821 21,750 -0.01(-4.16%)
Sep 23, 2014 0.1680 0.1950 0.1600 0.1900 135,104 +0.02(+9.20%)
Sep 22, 2014 0.1750 0.1750 0.1700 0.1740 122,940 -0.01(-7.89%)
Sep 19, 2014 0.1550 0.2000 0.1550 0.1889 227,758 +0.01(+5.00%)
Sep 18, 2014 0.1900 0.1900 0.1536 0.1799 82,200 +0.01(+5.82%)
Sep 17, 2014 0.1861 0.1861 0.1700 0.1700 111,450 -0.02(-8.65%)
Sep 16, 2014 0.1861 0.1980 0.1861 0.1861 5,650 +0.00(+0.00%)
Sep 15, 2014 0.1861 0.1900 0.1861 0.1861 12,690 -0.01(-4.56%)
Sep 12, 2014 0.1980 0.1980 0.1830 0.1950 121,700 -0.00(-1.52%)
Sep 11, 2014 0.1853 0.1999 0.1853 0.1980 174,395 +0.00(+1.54%)
Sep 10, 2014 0.1900 0.1950 0.1810 0.1950 50,600 +0.01(+5.41%)
Sep 09, 2014 0.1850 0.2000 0.1811 0.1850 62,311 +0.00(+0.00%)
Sep 08, 2014 0.2079 0.2080 0.1850 0.1850 212,132 -0.02(-11.44%)
Sep 05, 2014 0.2000 0.2089 0.1851 0.2089 40,750 +0.01(+4.45%)
Sep 04, 2014 0.2000 0.2000 0.1900 0.2000 67,700 -0.00(-0.05%)
Sep 03, 2014 0.2000 0.2100 0.2000 0.2001 4,817 -0.01(-2.68%)
Sep 02, 2014 0.2056 0.2056 0.2056 0.2056 750 -0.00(-2.10%)
Aug 29, 2014 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Aug 28, 2014 0.2149 0.2150 0.2000 0.2000 114,150 -0.01(-4.76%)
Aug 27, 2014 0.2100 0.2100 0.2000 0.2100 110,500 +0.00(+0.00%)
Aug 26, 2014 0.2150 0.2150 0.2100 0.2100 96,807 -0.01(-2.33%)
Aug 25, 2014 0.2098 0.2200 0.2098 0.2150 124,454 +0.01(+2.48%)
Aug 22, 2014 0.2180 0.2180 0.2000 0.2098 91,706 -0.00(-0.10%)
Aug 21, 2014 0.2199 0.2100 0.2100 22,800 -0.01(-4.50%)
Aug 20, 2014 0.2100 0.2100 0.2199 10,100 +0.01(+4.71%)
Aug 19, 2014 0.2220 0.2240 0.2000 0.2100 100,600 -0.01(-4.55%)
Aug 18, 2014 0.2290 0.2290 0.2290 0.2200 56,227 +0.00(+0.00%)
Aug 15, 2014 0.2033 0.2033 0.2003 0.2200 42,669 +0.01(+4.76%)
Aug 14, 2014 0.2190 0.2470 0.2100 0.2100 141,130 -0.01(-4.55%)
Aug 13, 2014 0.2100 0.2200 0.2099 0.2200 50,914 +0.01(+4.76%)
Aug 12, 2014 0.2100 0.2150 0.2000 0.2100 39,350 +0.01(+5.00%)
Aug 11, 2014 0.1915 0.2100 0.1910 0.2000 225,822 -0.01(-4.76%)
Aug 08, 2014 0.2199 0.2199 0.2199 0.2100 92,077 -0.01(-4.55%)
Aug 07, 2014 0.2200 0.2240 0.2180 0.2200 86,400 +0.00(+0.92%)
Aug 06, 2014 0.2088 0.2268 0.1811 0.2180 177,163 +0.04(+21.11%)
Aug 05, 2014 0.2100 0.2269 0.1600 0.1800 109,952 -0.02(-7.93%)
Aug 04, 2014 0.2001 0.2100 0.1900 0.1955 101,790 -0.00(-2.30%)
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.