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 (%)
May 31, 2013 0.1499 0.1499 0.1200 0.1499 18,500 +0.00(+0.00%)
May 30, 2013 0.1500 0.1500 0.1300 0.1499 27,166 -0.01(-8.60%)
May 29, 2013 0.1600 0.2090 0.1130 0.1640 55,157 +0.00(+2.50%)
May 28, 2013 0.1000 0.1700 0.0970 0.1600 139,320 +0.07(+68.42%)
May 24, 2013 0.0850 0.0950 0.0850 0.0950 104,451 +0.01(+5.56%)
May 23, 2013 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 22, 2013 0.0800 0.0900 0.0800 0.0900 48,574 +0.00(+0.00%)
May 21, 2013 0.0900 0.0900 0.0800 0.0900 85,505 -0.01(-5.26%)
May 20, 2013 0.0926 0.0950 0.0926 0.0950 10,000 -0.00(-2.06%)
May 17, 2013 0.0800 0.0970 0.0800 0.0970 83,392 +0.02(+21.25%)
May 16, 2013 0.0800 0.0890 0.0800 0.0800 10,294 -0.01(-10.11%)
May 15, 2013 0.0890 0.0890 0.0800 0.0890 25,811 +0.01(+11.25%)
May 13, 2013 0.0760 0.0800 0.0750 0.0800 8,100 +0.00(+0.00%)
May 10, 2013 0.0800 0.0800 0.0750 0.0800 47,400 +0.00(+0.00%)
May 09, 2013 0.0800 0.0800 0.0750 0.0800 226,031 +0.00(+0.00%)
May 08, 2013 0.0750 0.0800 0.0750 0.0800 116,475 +0.00(+0.00%)
May 07, 2013 0.0650 0.0800 0.0650 0.0800 63,913 +0.02(+25.39%)
May 06, 2013 0.0600 0.0638 0.0600 0.0638 11,500 -0.02(-19.24%)
May 03, 2013 0.0765 0.0790 0.0668 0.0790 68,900 -0.00(-1.25%)
May 02, 2013 0.0720 0.0800 0.0720 0.0800 13,270 +0.00(+0.00%)
May 01, 2013 0.0668 0.0800 0.0668 0.0800 26,800 +0.01(+19.40%)
Apr 30, 2013 0.0800 0.0800 0.0670 0.0670 20,500 +0.02(+28.85%)
Apr 29, 2013 0.0630 0.0700 0.0520 0.0520 88,805 -0.01(-16.13%)
Apr 26, 2013 0.0620 0.0620 0.0620 0.0620 20,000 +0.00(+0.00%)
Apr 25, 2013 0.0646 0.0646 0.0620 0.0620 2,600 -0.00(-4.62%)
Apr 24, 2013 0.0650 0.0650 0.0650 0.0650 53,650 -0.00(-4.13%)
Apr 23, 2013 0.0678 0.0678 0.0678 0.0678 2,500 +0.00(+4.31%)
Apr 22, 2013 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+1.56%)
Apr 18, 2013 0.0640 0.0640 0.0640 0 -0.01(-7.25%)
Apr 16, 2013 0.0690 0.0690 0.0690 0 +0.01(+9.52%)
Apr 15, 2013 0.0630 0.0630 0.0630 0.0630 30,100 -0.02(-21.25%)
Apr 12, 2013 0.0800 0.0800 0.0800 0.0800 4,500 +0.00(+0.00%)
Apr 11, 2013 0.0800 0.0800 0.0795 0.0800 60,000 +0.02(+26.98%)
Apr 10, 2013 0.0630 0.0630 0.0630 0.0630 500 +0.00(+0.00%)
Apr 09, 2013 0.0620 0.0630 0.0620 0.0630 2,000 -0.02(-21.25%)
Apr 08, 2013 0.0700 0.0800 0.0620 0.0800 117,663 +0.01(+14.29%)
Apr 05, 2013 0.0800 0.0800 0.0650 0.0700 123,500 +0.00(+0.00%)
Apr 04, 2013 0.0800 0.0800 0.0610 0.0700 29,100 -0.01(-12.50%)
Apr 03, 2013 0.0800 0.0800 0.0800 0.0800 101,500 +0.00(+0.00%)
Apr 02, 2013 0.0650 0.0800 0.0650 0.0800 11,200 +0.00(+0.00%)
Apr 01, 2013 0.0650 0.0800 0.0650 0.0800 550 +0.00(+0.00%)
Mar 28, 2013 0.0610 0.0800 0.0610 0.0800 40,800 +0.01(+14.29%)
Mar 27, 2013 0.0700 0.0700 0.0700 0.0700 10,000 -0.01(-10.37%)
Mar 26, 2013 0.0800 0.0800 0.0610 0.0781 39,810 +0.01(+11.57%)
Mar 25, 2013 0.0800 0.0800 0.0650 0.0700 58,300 -0.01(-12.50%)
Mar 22, 2013 0.0800 0.0800 0.0621 0.0800 59,900 -0.01(-5.88%)
Mar 21, 2013 0.0850 0.0850 0.0850 0.0850 1,300 +0.00(+0.00%)
Mar 20, 2013 0.0634 0.0850 0.0611 0.0850 26,445 +0.00(+3.66%)
Mar 19, 2013 0.0850 0.0850 0.0820 0.0820 58,500 -0.00(-3.53%)
Mar 18, 2013 0.0800 0.0850 0.0610 0.0850 315,400 +0.01(+6.25%)
Mar 15, 2013 0.0700 0.0820 0.0700 0.0800 185,400 +0.02(+28.21%)
Mar 13, 2013 0.0624 0.0624 0.0624 0 +0.00(+0.00%)
Mar 12, 2013 0.0500 0.0692 0.0500 0.0624 3,500 -0.01(-16.80%)
Mar 11, 2013 0.0650 0.0750 0.0650 0.0750 48,499 +0.00(+7.14%)
Mar 08, 2013 0.0700 0.0700 0.0700 0.0700 1,380 +0.01(+7.69%)
Mar 07, 2013 0.0683 0.0700 0.0650 0.0650 128,650 -0.01(-13.33%)
Mar 06, 2013 0.0666 0.0750 0.0666 0.0750 6,680 +0.00(+0.00%)
Mar 05, 2013 0.0831 0.0850 0.0750 0.0750 58,400 +0.01(+13.64%)
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.