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 (%)
Feb 27, 2015 0.0900 0.0900 0.0800 0.0900 227,850 +0.00(+1.24%)
Feb 26, 2015 0.0900 0.0900 0.0801 0.0889 260,087 -0.00(-1.22%)
Feb 25, 2015 0.0850 0.0910 0.0800 0.0900 253,353 +0.00(+0.11%)
Feb 24, 2015 0.0900 0.0950 0.0848 0.0899 222,480 -0.01(-5.37%)
Feb 23, 2015 0.0900 0.0950 0.0900 0.0950 60,776 +0.00(+2.70%)
Feb 20, 2015 0.0900 0.0935 0.0900 0.0925 25,000 -0.00(-2.63%)
Feb 19, 2015 0.0950 0.0950 0.0900 0.0950 67,600 +0.00(+0.21%)
Feb 18, 2015 0.0862 0.0950 0.0862 0.0948 120,837 -0.00(-0.21%)
Feb 17, 2015 0.0861 0.0950 0.0861 0.0950 2,430 +0.00(+0.53%)
Feb 13, 2015 0.0945 0.0945 0.0945 0 -0.01(-5.41%)
Feb 12, 2015 0.1000 0.1000 0.0900 0.0999 93,456 +0.00(+0.00%)
Feb 11, 2015 0.1000 0.1000 0.0900 0.0999 152,909 +0.01(+11.00%)
Feb 10, 2015 0.0900 0.0900 0.0900 0.0900 20,052 -0.00(-5.16%)
Feb 09, 2015 0.0949 0.0950 0.0900 0.0949 116,600 +0.00(+0.00%)
Feb 06, 2015 0.0865 0.0949 0.0800 0.0949 273,727 -0.01(-5.10%)
Feb 05, 2015 0.0980 0.1000 0.0940 0.1000 119,246 +0.00(+1.11%)
Feb 04, 2015 0.0949 0.0989 0.0871 0.0989 99,000 +0.00(+4.21%)
Feb 03, 2015 0.0990 0.0998 0.0850 0.0949 13,290 -0.01(-5.01%)
Feb 02, 2015 0.1000 0.1000 0.0850 0.0999 217,282 -0.00(-0.10%)
Jan 30, 2015 0.0910 0.1124 0.0909 0.1000 125,100 -0.01(-11.03%)
Jan 29, 2015 0.1200 0.1200 0.0921 0.1124 227,400 -0.00(-0.09%)
Jan 28, 2015 0.1050 0.1125 0.1050 0.1125 405,900 +0.00(+4.21%)
Jan 27, 2015 0.0940 0.1080 0.0901 0.1080 207,187 +0.01(+7.95%)
Jan 26, 2015 0.0900 0.1000 0.0900 0.1000 8,732 +0.01(+11.11%)
Jan 23, 2015 0.0969 0.0999 0.0850 0.0900 100,686 -0.01(-9.91%)
Jan 22, 2015 0.0999 0.0999 0.0875 0.0999 48,640 -0.00(-0.10%)
Jan 21, 2015 0.0900 0.1000 0.0900 0.1000 38,175 +0.00(+0.10%)
Jan 20, 2015 0.1001 0.1001 0.0999 0.0999 58,025 -0.01(-8.26%)
Jan 16, 2015 0.1089 0.1089 0.1089 0 -0.00(-0.09%)
Jan 15, 2015 0.1050 0.1100 0.1000 0.1090 89,155 +0.00(+0.00%)
Jan 14, 2015 0.1075 0.1090 0.1000 0.1090 172,900 +0.00(+1.87%)
Jan 13, 2015 0.1070 0 +0.02(+26.03%)
Jan 12, 2015 0.0800 0.0849 0.0800 0.0849 106,000 -0.00(-0.12%)
Jan 09, 2015 0.0860 0.0860 0.0751 0.0850 143,500 -0.00(-5.45%)
Jan 08, 2015 0.0851 0.1098 0.0850 0.0899 165,245 -0.01(-14.30%)
Jan 07, 2015 0.0800 0.1049 0.0800 0.1049 166,000 +0.00(+2.04%)
Jan 06, 2015 0.0920 0.1028 0.0850 0.1028 281,450 -0.00(-2.10%)
Jan 05, 2015 0.1199 0.1199 0.0902 0.1050 83,700 -0.00(-4.46%)
Jan 02, 2015 0.1100 0.1100 0.0901 0.1099 45,363 -0.00(-3.60%)
Dec 31, 2014 0.1140 0.1140 0.1140 0 +0.00(+3.64%)
Dec 30, 2014 0.1100 0.1100 0.0950 0.1100 3,081 +0.00(+0.00%)
Dec 29, 2014 0.0831 0.1100 0.0831 0.1100 92,853 +0.02(+22.22%)
Dec 26, 2014 0.0950 0.0950 0.0884 0.0900 117,355 -0.00(-5.16%)
Dec 24, 2014 0.0949 0.0949 0.0949 0 -0.01(-5.01%)
Dec 23, 2014 0.1000 0.1000 0.0510 0.0999 316,041 -0.00(-4.77%)
Dec 22, 2014 0.1000 0.1049 0.0911 0.1049 144,800 -0.01(-4.55%)
Dec 19, 2014 0.1099 0.1099 0.1001 0.1099 20,399 +0.01(+9.90%)
Dec 18, 2014 0.1120 0.1189 0.1000 0.1000 31,103 -0.02(-15.90%)
Dec 17, 2014 0.1100 0.1189 0.1011 0.1189 59,206 -0.01(-4.80%)
Dec 16, 2014 0.1249 135,132 -0.02(-12.04%)
Dec 15, 2014 0.1420 0.1420 0.1420 0.1420 1,000 +0.02(+18.33%)
Dec 12, 2014 0.0911 0.1309 0.0911 0.1200 81,372 +0.02(+20.12%)
Dec 11, 2014 0.1100 0.1349 0.0999 0.0999 385,546 -0.01(-9.18%)
Dec 10, 2014 0.1100 0.1100 0.1030 0.1100 52,610 -0.01(-4.35%)
Dec 09, 2014 0.1399 0.1400 0.1150 0.1150 123,310 -0.02(-17.74%)
Dec 08, 2014 0.1251 0.1398 0.1151 0.1398 265,860 -0.00(-1.20%)
Dec 05, 2014 0.1200 0.1419 0.1200 0.1415 33,900 +0.00(+1.14%)
Dec 04, 2014 0.1399 0.1399 0.1399 0.1399 874 -0.00(-1.41%)
Dec 03, 2014 0.1141 0.1419 0.1141 0.1419 56,610 +0.00(+2.09%)
Dec 02, 2014 0.1390 0.1390 0.1390 0.1390 300 -0.00(-0.64%)
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.