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 (%)
Dec 31, 2015 0.1450 0.1450 0.1450 0 -0.00(-2.29%)
Dec 30, 2015 0.1400 0.1484 0.1321 0.1484 128,146 +0.00(+0.27%)
Dec 29, 2015 0.1500 0.1600 0.1473 0.1480 156,642 -0.00(-0.07%)
Dec 28, 2015 0.1475 0.1679 0.1401 0.1481 326,108 -0.01(-7.44%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 +0.03(+18.56%)
Dec 23, 2015 0.1300 0.1350 0.1300 0.1349 18,181 -0.00(-0.04%)
Dec 22, 2015 0.1290 0.1350 0.1290 0.1350 65,420 +0.01(+4.65%)
Dec 21, 2015 0.1380 0.1380 0.1100 0.1290 62,011 -0.01(-4.44%)
Dec 18, 2015 0.1350 0.1400 0.1300 0.1350 204,916 +0.00(+0.00%)
Dec 17, 2015 0.1201 0.1370 0.1200 0.1350 583,394 +0.02(+13.45%)
Dec 16, 2015 0.1075 0.1245 0.1042 0.1190 305,815 +0.01(+11.48%)
Dec 15, 2015 0.1099 0.1099 0.1000 0.1067 89,417 -0.00(-2.69%)
Dec 14, 2015 0.1040 0.1098 0.0950 0.1097 353,892 +0.01(+10.85%)
Dec 11, 2015 0.0878 0.0878 0.0878 0.0990 263,359 +0.00(+2.13%)
Dec 10, 2015 0.0899 0.0985 0.0801 0.0969 63,800 +0.01(+16.75%)
Dec 09, 2015 0.0830 0.0830 0.0800 0.0830 111,793 +0.00(+0.00%)
Dec 08, 2015 0.0800 0.0829 0.0761 0.0830 323,971 +0.00(+3.75%)
Dec 07, 2015 0.0826 0.0826 0.0760 0.0800 298,700 -0.00(-3.61%)
Dec 04, 2015 0.0830 0.0830 0.0751 0.0830 60,200 +0.00(+0.00%)
Dec 03, 2015 0.0891 0.0891 0.0761 0.0830 54,660 -0.01(-7.05%)
Dec 02, 2015 0.0813 0.0893 0.0760 0.0893 27,000 +0.01(+6.56%)
Dec 01, 2015 0.0864 0.0864 0.0781 0.0838 72,725 -0.00(-3.01%)
Nov 30, 2015 0.0943 0.0944 0.0800 0.0864 439,233 -0.01(-8.57%)
Nov 27, 2015 0.0950 0.0950 0.0850 0.0945 234,269 -0.01(-5.50%)
Nov 25, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 24, 2015 0.0841 0.0900 0.0825 0.0900 95,251 -0.00(-0.33%)
Nov 23, 2015 0.0910 0.0778 0.0903 173,501 +0.01(+7.24%)
Nov 20, 2015 0.0760 0.0858 0.0751 0.0842 282,420 -0.01(-6.44%)
Nov 19, 2015 0.0910 0.0910 0.0790 0.0900 202,074 +0.00(+3.57%)
Nov 18, 2015 0.0890 0.0890 0.0766 0.0869 181,298 -0.01(-5.54%)
Nov 17, 2015 0.0897 0.0920 0.0850 0.0920 514,700 +0.00(+3.74%)
Nov 16, 2015 0.0920 0.0920 0.0760 0.0887 221,300 -0.01(-10.96%)
Nov 13, 2015 0.0914 0.1024 0.0800 0.0996 442,000 +0.01(+9.79%)
Nov 12, 2015 0.0900 0.0919 0.0805 0.0907 183,600 +0.01(+6.73%)
Nov 11, 2015 0.0920 0.0920 0.0825 0.0850 106,094 -0.01(-7.61%)
Nov 10, 2015 0.0970 0.0970 0.0900 0.0920 225,234 -0.01(-7.82%)
Nov 09, 2015 0.0921 0.0999 0.0920 0.0998 16,740 +0.00(+0.81%)
Nov 06, 2015 0.0924 0.1020 0.0899 0.0990 117,250 +0.01(+9.88%)
Nov 05, 2015 0.0951 0.1049 0.0900 0.0901 183,487 -0.01(-14.11%)
Nov 04, 2015 0.0999 0.1099 0.0911 0.1049 402,655 +0.01(+6.28%)
Nov 03, 2015 0.0901 0.1100 0.0860 0.0987 318,682 -0.00(-1.30%)
Nov 02, 2015 0.1000 0.1000 0.0851 0.1000 536,428 -0.00(-1.77%)
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%)
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.