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 30, 2015 0.1099 0.1099 0.0940 0.1018 103,083 -0.01(-7.37%)
Oct 29, 2015 0.1050 0.1099 0.0975 0.1099 175,072 +0.00(+4.67%)
Oct 28, 2015 0.1045 0.1050 0.1035 0.1050 28,800 +0.01(+5.42%)
Oct 27, 2015 0.0992 0.1072 0.0929 0.0996 123,620 -0.01(-7.18%)
Oct 26, 2015 0.1099 0.1099 0.1003 0.1073 83,400 +0.00(+2.19%)
Oct 23, 2015 0.0949 0.1120 0.0949 0.1050 961,880 +0.01(+10.64%)
Oct 22, 2015 0.1019 0.1019 0.0949 0.0949 3,500 -0.00(-3.95%)
Oct 21, 2015 0.0950 0.0998 0.0853 0.0988 114,340 -0.00(-1.00%)
Oct 20, 2015 0.0938 0.1040 0.0820 0.0998 214,925 -0.01(-4.95%)
Oct 19, 2015 0.1049 0.1050 0.1049 0.1050 3,210 +0.00(+0.10%)
Oct 16, 2015 0.0975 0.1079 0.0936 0.1049 187,120 +0.00(+0.00%)
Oct 15, 2015 0.0920 0.1049 0.0891 0.1049 303,868 -0.00(-0.10%)
Oct 14, 2015 0.0915 0.1050 0.0915 0.1050 168,941 +0.00(+0.96%)
Oct 13, 2015 0.1000 0.1080 0.0914 0.1040 251,642 +0.00(+4.00%)
Oct 12, 2015 0.0850 0.1050 0.0820 0.1000 133,790 +0.01(+5.26%)
Oct 09, 2015 0.0950 0.0950 0.0899 0.0950 96,455 +0.00(+0.00%)
Oct 08, 2015 0.0935 0.1010 0.0900 0.0950 162,179 +0.00(+2.59%)
Oct 07, 2015 0.0935 0.0935 0.0852 0.0926 109,330 -0.00(-0.13%)
Oct 06, 2015 0.0911 0.1024 0.0900 0.0927 316,475 -0.01(-9.45%)
Oct 05, 2015 0.1025 0.1025 0.0911 0.1024 16,200 +0.00(+0.00%)
Oct 02, 2015 0.1045 0.1045 0.0950 0.1024 91,892 -0.00(-1.92%)
Oct 01, 2015 0.1074 0.1074 0.0989 0.1044 122,607 +0.01(+5.56%)
Sep 30, 2015 0.1050 0.1119 0.0950 0.0989 610,947 -0.01(-12.48%)
Sep 29, 2015 0.1050 0.1130 0.1049 0.1130 42,300 +0.01(+7.62%)
Sep 28, 2015 0.0950 0.1050 0.0900 0.1050 194,500 +0.00(+5.00%)
Sep 25, 2015 0.1089 0.1089 0.0950 0.1000 390,886 -0.01(-8.17%)
Sep 24, 2015 0.1150 0.1180 0.1000 0.1089 341,243 -0.01(-5.30%)
Sep 23, 2015 0.1125 0.1200 0.1100 0.1150 175,536 -0.00(-4.01%)
Sep 22, 2015 0.1200 0.1249 0.1020 0.1198 175,631 -0.01(-7.35%)
Sep 21, 2015 0.1210 0.1325 0.1180 0.1293 207,700 -0.01(-3.94%)
Sep 18, 2015 0.1371 0.1383 0.1200 0.1346 68,880 -0.00(-1.90%)
Sep 17, 2015 0.1373 0.1373 0.1235 0.1372 1,280 -0.00(-0.07%)
Sep 16, 2015 0.1230 0.1373 0.1230 0.1373 22,532 +0.00(+0.00%)
Sep 15, 2015 0.1357 0.1373 0.1201 0.1373 20,056 +0.00(+0.00%)
Sep 14, 2015 0.1269 0.1375 0.1208 0.1373 176,095 -0.00(-1.22%)
Sep 11, 2015 0.1300 0.1390 0.1300 0.1390 29,992 +0.00(+1.39%)
Sep 10, 2015 0.1430 0.1430 0.1300 0.1371 169,814 -0.01(-4.06%)
Sep 09, 2015 0.1400 0.1500 0.1350 0.1429 203,068 +0.01(+5.93%)
Sep 08, 2015 0.1399 0.1560 0.1300 0.1349 764,974 -0.00(-1.53%)
Sep 04, 2015 0.1370 0.1370 0.1370 0 -0.00(-2.14%)
Sep 03, 2015 0.1400 0.1400 0.1381 0.1400 43,242 +0.01(+7.61%)
Sep 02, 2015 0.1400 0.1400 0.1301 0.1301 34,600 -0.01(-7.07%)
Sep 01, 2015 0.1400 0.1400 0.1300 0.1400 105,259 +0.00(+0.00%)
Aug 31, 2015 0.1400 0.1400 0.1349 0.1400 145,604 +0.00(+0.07%)
Aug 28, 2015 0.1400 0.1400 0.1301 0.1399 58,110 +0.00(+0.21%)
Aug 27, 2015 0.1210 0.1400 0.1210 0.1396 187,486 -0.01(-6.75%)
Aug 26, 2015 0.1500 0.1500 0.1342 0.1497 182,040 -0.00(-0.20%)
Aug 25, 2015 0.1500 0.1700 0.1400 0.1500 128,550 -0.02(-9.09%)
Aug 24, 2015 0.1500 0.1650 0.1500 0.1650 6,673 -0.00(-1.79%)
Aug 21, 2015 0.1750 0.1750 0.1301 0.1680 316,800 +0.01(+5.13%)
Aug 20, 2015 0.1850 0.1850 0.1500 0.1598 337,603 -0.02(-11.22%)
Aug 19, 2015 0.1444 0.1800 0.1440 0.1800 252,694 +0.04(+24.65%)
Aug 18, 2015 0.1306 0.1444 0.1306 0.1444 107,879 -0.00(-2.37%)
Aug 17, 2015 0.1350 0.1479 0.1250 0.1479 572,784 -0.00(-1.40%)
Aug 14, 2015 0.1400 0.1500 0.1300 0.1500 27,490 +0.00(+0.00%)
Aug 13, 2015 0.1439 0.1500 0.1276 0.1500 36,150 +0.01(+4.24%)
Aug 12, 2015 0.1412 0.1439 0.1300 0.1439 171,871 +0.00(+0.98%)
Aug 11, 2015 0.1500 0.1500 0.1301 0.1425 78,500 -0.01(-4.36%)
Aug 10, 2015 0.1461 0.1720 0.1400 0.1490 109,500 +0.00(+2.00%)
Aug 07, 2015 0.1623 0.1623 0.1400 0.1461 201,212 -0.01(-8.64%)
Aug 06, 2015 0.1795 0.1795 0.1451 0.1599 279,034 -0.02(-10.92%)
Aug 05, 2015 0.1880 0.1880 0.1651 0.1795 150,670 +0.00(+2.28%)
Aug 04, 2015 0.1970 0.1970 0.1755 0.1755 166,990 -0.01(-7.63%)
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.