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 (%)
Aug 31, 2016 0.0745 0.1023 0.0720 0.0925 2,320,120 +0.02(+32.14%)
Aug 30, 2016 0.0655 0.0700 0.0630 0.0700 283,548 -0.00(-5.41%)
Aug 29, 2016 0.0646 0.0740 0.0645 0.0740 331,367 -0.00(-1.33%)
Aug 26, 2016 0.0630 0.0799 0.0610 0.0750 937,431 +0.01(+20.97%)
Aug 25, 2016 0.0600 0.0644 0.0600 0.0620 615,573 -0.00(-3.13%)
Aug 24, 2016 0.0670 0.0670 0.0585 0.0640 561,270 -0.00(-1.54%)
Aug 23, 2016 0.0646 0.0650 0.0605 0.0650 479,441 +0.00(+4.84%)
Aug 22, 2016 0.0700 0.0700 0.0595 0.0620 769,336 -0.01(-11.43%)
Aug 19, 2016 0.0599 0.0710 0.0599 0.0700 949,398 +0.01(+7.69%)
Aug 18, 2016 0.0700 0.0700 0.0600 0.0650 776,425 -0.01(-7.14%)
Aug 17, 2016 0.0700 0.0700 0.0660 0.0700 508,319 +0.00(+0.00%)
Aug 16, 2016 0.0710 0.0710 0.0660 0.0700 363,739 -0.00(-0.85%)
Aug 15, 2016 0.0680 0.0710 0.0650 0.0706 287,899 +0.00(+5.06%)
Aug 12, 2016 0.0687 0.0710 0.0658 0.0672 127,064 -0.01(-7.95%)
Aug 11, 2016 0.0701 0.0740 0.0700 0.0730 527,100 +0.00(+4.14%)
Aug 10, 2016 0.0760 0.0760 0.0701 0.0701 85,900 -0.00(-6.53%)
Aug 09, 2016 0.0707 0.0756 0.0707 0.0750 751,250 -0.00(-0.40%)
Aug 08, 2016 0.0800 0.0890 0.0723 0.0753 321,398 -0.00(-2.84%)
Aug 05, 2016 0.0751 0.0800 0.0751 0.0775 61,700 +0.00(+3.33%)
Aug 04, 2016 0.0790 0.0790 0.0720 0.0750 309,816 -0.00(-3.85%)
Aug 03, 2016 0.0708 0.0780 0.0680 0.0780 345,212 +0.01(+11.43%)
Aug 02, 2016 0.0731 0.0789 0.0700 0.0700 577,449 -0.00(-0.85%)
Aug 01, 2016 0.0762 0.0790 0.0706 0.0706 252,519 -0.01(-10.63%)
Jul 29, 2016 0.0820 0.0820 0.0762 0.0790 147,307 -0.01(-5.95%)
Jul 28, 2016 0.0800 0.0900 0.0771 0.0840 372,900 +0.01(+8.27%)
Jul 27, 2016 0.0800 0.0960 0.0770 0.0776 1,010,081 -0.00(-3.02%)
Jul 26, 2016 0.0930 0.1099 0.0800 0.0800 1,129,746 -0.01(-13.98%)
Jul 25, 2016 0.0800 0.0930 0.0800 0.0930 569,864 +0.00(+3.33%)
Jul 22, 2016 0.0661 0.0930 0.0661 0.0900 650,685 +0.02(+22.28%)
Jul 21, 2016 0.0835 0.0835 0.0651 0.0736 1,959,844 -0.01(-8.00%)
Jul 20, 2016 0.0764 0.0837 0.0751 0.0800 192,823 -0.00(-4.53%)
Jul 19, 2016 0.0839 0.0839 0.0750 0.0838 483,058 +0.00(+3.08%)
Jul 18, 2016 0.0800 0.0849 0.0700 0.0813 995,860 -0.00(-4.13%)
Jul 15, 2016 0.0965 0.0965 0.0800 0.0848 817,107 -0.01(-11.20%)
Jul 14, 2016 0.1050 0.1200 0.0849 0.0955 2,669,572 -0.01(-9.05%)
Jul 13, 2016 0.0949 0.1050 0.0900 0.1050 362,250 +0.01(+10.64%)
Jul 12, 2016 0.0903 0.0980 0.0858 0.0949 307,100 -0.00(-0.11%)
Jul 11, 2016 0.0950 0.0971 0.0903 0.0950 211,036 -0.00(-2.16%)
Jul 08, 2016 0.0975 0.0900 0.0971 291,300 -0.00(-0.41%)
Jul 07, 2016 0.0940 0.0980 0.0893 0.0975 684,060 +0.01(+8.33%)
Jul 05, 2016 0.0710 0.0950 0.0710 0.0900 186,649 -0.01(-5.26%)
Jul 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 30, 2016 0.0900 0.0980 0.0882 0.0950 199,694 +0.01(+13.50%)
Jun 29, 2016 0.0855 0.0900 0.0837 0.0837 83,700 -0.01(-7.00%)
Jun 28, 2016 0.0925 0.0980 0.0831 0.0900 339,824 +0.00(+1.12%)
Jun 27, 2016 0.0771 0.0980 0.0771 0.0890 84,100 +0.01(+18.51%)
Jun 24, 2016 0.0750 0.0815 0.0750 0.0751 240,000 -0.00(-0.53%)
Jun 23, 2016 0.0825 0.0825 0.0755 0.0755 139,403 -0.01(-11.18%)
Jun 22, 2016 0.0811 0.0857 0.0801 0.0850 121,000 +0.00(+1.55%)
Jun 21, 2016 0.0900 0.0900 0.0837 0.0837 105,894 -0.01(-11.80%)
Jun 20, 2016 0.0924 0.0970 0.0840 0.0949 64,127 +0.00(+2.71%)
Jun 17, 2016 0.0950 0.0950 0.0759 0.0924 146,650 +0.01(+17.11%)
Jun 16, 2016 0.0790 0.0790 0.0750 0.0789 175,700 -0.00(-0.50%)
Jun 15, 2016 0.0800 0.0800 0.0750 0.0793 154,000 -0.01(-11.79%)
Jun 14, 2016 0.0900 0.0900 0.0800 0.0899 149,614 -0.00(-0.11%)
Jun 13, 2016 0.0799 0.0900 0.0727 0.0900 380,431 +0.01(+20.00%)
Jun 10, 2016 0.0730 0.0750 0.0700 0.0750 35,500 +0.00(+5.63%)
Jun 09, 2016 0.0750 0.0750 0.0684 0.0710 641,345 -0.00(-6.46%)
Jun 08, 2016 0.0723 0.0759 0.0680 0.0759 410,711 +0.00(+4.98%)
Jun 07, 2016 0.0670 0.0723 0.0670 0.0723 206,071 -0.00(-0.14%)
Jun 06, 2016 0.0670 0.0724 0.0670 0.0724 159,000 +0.00(+1.83%)
Jun 03, 2016 0.0700 0.0749 0.0652 0.0711 40,100 +0.00(+1.57%)
Jun 02, 2016 0.0700 0.0700 0.0700 0.0700 39,924 +0.00(+0.57%)
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.