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 29, 2015 0.0900 0.1000 0.0900 0.1000 294,007 +0.00(+0.00%)
May 28, 2015 0.0950 0.1000 0.0950 0.1000 92,625 +0.00(+2.04%)
May 27, 2015 0.0940 0.0980 0.0940 0.0980 200,140 +0.00(+0.00%)
May 26, 2015 0.0950 0.0990 0.0900 0.0980 130,862 +0.00(+3.16%)
May 22, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 21, 2015 0.0950 0.1000 0.0930 0.0950 183,600 +0.00(+2.04%)
May 20, 2015 0.0921 0.0950 0.0921 0.0931 42,381 -0.00(-1.90%)
May 19, 2015 0.0940 0.0950 0.0923 0.0949 121,400 +0.00(+0.00%)
May 18, 2015 0.0949 0.0949 0.0949 0.0949 2,300 +0.00(+1.39%)
May 15, 2015 0.0953 0.0953 0.0923 0.0936 55,200 -0.01(-6.40%)
May 14, 2015 0.0980 0.1000 0.0955 0.1000 280,000 +0.00(+2.04%)
May 13, 2015 0.0988 0.0988 0.0910 0.0980 56,008 +0.00(+4.37%)
May 12, 2015 0.1000 0.1000 0.0910 0.0939 258,317 -0.01(-6.10%)
May 11, 2015 0.1000 0.1000 0.0911 0.1000 82,100 +0.00(+0.00%)
May 08, 2015 0.0931 0.1000 0.0931 0.1000 36,250 +0.00(+0.00%)
May 07, 2015 0.0920 0.1030 0.0915 0.1000 254,017 +0.00(+2.88%)
May 06, 2015 0.0931 0.0973 0.0930 0.0972 41,343 -0.00(-2.80%)
May 05, 2015 0.1030 0.1030 0.1000 0.1000 73,092 -0.00(-2.82%)
May 04, 2015 0.0900 0.1030 0.0900 0.1029 176,200 +0.00(+2.90%)
May 01, 2015 0.0985 0.1030 0.0950 0.1000 383,552 +0.00(+1.52%)
Apr 30, 2015 0.0911 0.0995 0.0899 0.0985 160,462 -0.00(-1.40%)
Apr 29, 2015 0.1100 0.1100 0.0925 0.0999 172,101 -0.01(-9.18%)
Apr 28, 2015 0.1000 0.1100 0.0911 0.1100 313,294 +0.00(+2.33%)
Apr 27, 2015 0.0901 0.1075 0.0901 0.1075 653,124 +0.02(+19.44%)
Apr 24, 2015 0.0900 0.0900 0.0851 0.0900 87,008 +0.00(+0.00%)
Apr 23, 2015 0.0900 0.0900 0.0851 0.0900 575,105 -0.01(-7.69%)
Apr 22, 2015 0.1000 0.1000 0.0850 0.0975 199,338 -0.00(-2.50%)
Apr 21, 2015 0.1100 0.1100 0.0950 0.1000 172,206 -0.01(-7.41%)
Apr 20, 2015 0.1080 0.1099 0.0910 0.1080 134,286 -0.00(-1.82%)
Apr 17, 2015 0.1000 0.1100 0.0950 0.1100 248,853 +0.01(+10.22%)
Apr 16, 2015 0.1000 0.1000 0.0950 0.0998 16,900 -0.00(-0.20%)
Apr 15, 2015 0.0950 0.1075 0.0950 0.1000 549,769 +0.01(+8.11%)
Apr 14, 2015 0.0925 0.0925 0.0900 0.0925 177,196 +0.00(+2.78%)
Apr 13, 2015 0.1010 0.1080 0.0900 0.0900 221,114 -0.01(-10.89%)
Apr 10, 2015 0.0900 0.1010 0.0900 0.1010 63,345 +0.01(+12.22%)
Apr 09, 2015 0.0835 0.1000 0.0835 0.0900 93,991 -0.00(-5.16%)
Apr 08, 2015 0.0870 0.0998 0.0845 0.0949 148,663 +0.01(+11.65%)
Apr 07, 2015 0.0950 0.0950 0.0825 0.0850 483,146 -0.00(-5.45%)
Apr 06, 2015 0.0820 0.0900 0.0820 0.0899 300,897 +0.01(+7.02%)
Apr 02, 2015 0.0840 0.0840 0.0840 0 -0.02(-19.92%)
Apr 01, 2015 0.0900 0.1179 0.0800 0.1049 411,512 +0.00(+4.90%)
Mar 31, 2015 0.0900 0.1000 0.0860 0.1000 225,549 +0.00(+0.10%)
Mar 30, 2015 0.1089 0.1089 0.0900 0.0999 122,700 -0.01(-4.86%)
Mar 27, 2015 0.1100 0.1145 0.0975 0.1050 467,850 +0.00(+0.00%)
Mar 26, 2015 0.1300 0.1010 0.1050 429,633 -0.03(-19.23%)
Mar 25, 2015 0.1295 0.1300 0.1175 0.1300 111,400 +0.00(+3.17%)
Mar 24, 2015 0.1300 0.1360 0.1225 0.1260 439,780 -0.01(-10.00%)
Mar 23, 2015 0.1400 0.1400 0.1250 0.1400 397,910 +0.00(+0.00%)
Mar 20, 2015 0.1300 0.1450 0.1149 0.1400 377,218 +0.01(+7.69%)
Mar 19, 2015 0.1085 0.1700 0.0855 0.1300 1,480,367 +0.02(+19.82%)
Mar 18, 2015 0.0849 0.1085 0.0839 0.1085 1,039,358 +0.02(+27.80%)
Mar 17, 2015 0.0790 0.0899 0.0785 0.0849 125,450 +0.01(+9.18%)
Mar 16, 2015 0.0807 0.0807 0.0705 0.0778 389,000 -0.01(-9.58%)
Mar 13, 2015 0.0795 0.0860 0.0795 0.0860 175,634 -0.00(-0.46%)
Mar 12, 2015 0.0845 0.0895 0.0795 0.0864 203,309 +0.00(+2.25%)
Mar 11, 2015 0.0800 0.0845 0.0796 0.0845 178,029 +0.00(+5.63%)
Mar 10, 2015 0.0799 0.0850 0.0799 0.0800 100,710 -0.01(-10.01%)
Mar 09, 2015 0.0885 0.0889 0.0799 0.0889 141,700 +0.00(+0.45%)
Mar 06, 2015 0.0811 0.0900 0.0801 0.0885 96,269 +0.00(+1.14%)
Mar 05, 2015 0.0935 0.0985 0.0805 0.0875 221,683 -0.01(-5.41%)
Mar 04, 2015 0.0925 0.0801 0.0925 346,118 +0.00(+3.93%)
Mar 03, 2015 0.0713 0.0890 0.0713 0.0890 117,001 -0.00(-1.11%)
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.