Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Biomerica Inc (NQ: BMRA )

0.6653 +0.0583 (+9.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
Mar 31, 2017 1.980 2.190 1.980 2.190 25,328 +0.21(+10.61%)
Mar 30, 2017 1.990 1.990 1.980 1.980 1,708 -0.02(-1.00%)
Mar 29, 2017 2.036 2.040 1.961 2.000 2,911 +0.01(+0.50%)
Mar 28, 2017 2.016 2.070 1.970 1.990 19,759 -0.06(-2.93%)
Mar 27, 2017 1.990 2.050 1.970 2.050 6,486 +0.05(+2.50%)
Mar 24, 2017 1.960 2.039 1.960 2.000 8,633 +0.03(+1.52%)
Mar 23, 2017 2.028 2.028 1.970 1.970 1,121 -0.02(-1.01%)
Mar 22, 2017 2.023 2.030 1.990 1.990 9,346 -0.04(-1.97%)
Mar 21, 2017 2.080 2.120 2.010 2.030 20,662 -0.05(-2.40%)
Mar 20, 2017 2.040 2.130 2.023 2.080 21,939 +0.05(+2.46%)
Mar 17, 2017 2.026 2.140 2.026 2.030 9,460 +0.01(+0.50%)
Mar 16, 2017 2.080 2.080 2.018 2.020 2,143 -0.01(-0.49%)
Mar 15, 2017 2.110 2.170 1.990 2.030 18,153 -0.16(-7.31%)
Mar 14, 2017 2.160 2.200 1.930 2.190 61,603 +0.03(+1.39%)
Mar 13, 2017 2.150 2.219 2.150 2.160 12,597 -0.02(-0.92%)
Mar 10, 2017 2.140 2.250 2.140 2.180 9,478 +0.01(+0.46%)
Mar 09, 2017 2.250 2.250 2.150 2.170 20,145 -0.09(-3.98%)
Mar 08, 2017 2.378 2.380 2.260 2.260 2,205 -0.09(-3.83%)
Mar 07, 2017 2.300 2.480 2.300 2.350 65,230 +0.06(+2.62%)
Mar 06, 2017 2.350 2.350 2.210 2.290 33,813 +0.00(+0.00%)
Mar 03, 2017 2.310 2.414 2.270 2.290 33,482 -0.02(-0.87%)
Mar 02, 2017 2.350 2.470 2.314 2.310 18,645 -0.17(-6.85%)
Mar 01, 2017 2.510 2.590 2.450 2.480 20,217 +0.02(+0.81%)
Feb 28, 2017 2.520 2.560 2.410 2.460 33,595 -0.07(-2.77%)
Feb 27, 2017 2.450 2.530 2.440 2.530 33,491 +0.01(+0.40%)
Feb 24, 2017 2.550 2.570 2.510 2.520 11,383 -0.04(-1.56%)
Feb 23, 2017 2.580 2.620 2.450 2.560 23,686 +0.02(+0.79%)
Feb 22, 2017 2.538 2.561 2.470 2.540 10,679 +0.00(+0.00%)
Feb 21, 2017 2.650 2.650 2.502 2.540 5,721 -0.03(-1.17%)
Feb 17, 2017 2.570 2.570 2.570 0 -0.08(-3.02%)
Feb 16, 2017 2.600 2.650 2.470 2.650 29,382 +0.15(+6.00%)
Feb 15, 2017 2.480 2.706 2.480 2.500 16,143 -0.02(-0.64%)
Feb 14, 2017 2.553 2.578 2.516 2.516 8,733 +0.01(+0.24%)
Feb 13, 2017 2.510 2.693 2.501 2.510 5,363 -0.02(-0.79%)
Feb 10, 2017 2.580 2.602 2.490 2.530 4,340 +0.00(+0.19%)
Feb 09, 2017 2.530 2.630 2.525 2.525 17,021 -0.02(-0.98%)
Feb 08, 2017 2.700 2.700 2.550 2.550 3,647 -0.10(-3.77%)
Feb 07, 2017 2.700 2.740 2.610 2.650 19,697 -0.10(-3.64%)
Feb 06, 2017 2.650 2.750 2.470 2.750 23,767 +0.11(+4.17%)
Feb 03, 2017 2.607 2.640 2.600 2.640 1,908 +0.03(+1.29%)
Feb 02, 2017 2.876 2.876 2.590 2.606 6,101 +0.02(+0.63%)
Feb 01, 2017 2.790 2.860 2.560 2.590 38,827 -0.18(-6.50%)
Jan 31, 2017 2.600 2.770 2.480 2.770 36,459 +0.13(+4.92%)
Jan 30, 2017 2.634 2.650 2.600 2.640 7,077 -0.11(-4.00%)
Jan 27, 2017 2.750 2.804 2.640 2.750 29,221 -0.07(-2.48%)
Jan 26, 2017 2.900 2.900 2.650 2.820 24,323 -0.01(-0.35%)
Jan 25, 2017 2.480 2.873 2.480 2.830 51,471 +0.40(+16.46%)
Jan 24, 2017 2.460 2.830 2.380 2.430 41,481 -0.02(-0.82%)
Jan 23, 2017 2.460 2.700 2.410 2.450 11,084 -0.12(-4.67%)
Jan 20, 2017 2.370 2.570 2.370 2.570 24,355 +0.20(+8.44%)
Jan 19, 2017 2.330 2.462 2.310 2.370 26,263 +0.05(+2.16%)
Jan 18, 2017 2.400 2.850 2.290 2.320 35,868 -0.05(-2.11%)
Jan 17, 2017 2.410 2.410 2.290 2.370 20,455 +0.07(+3.04%)
Jan 13, 2017 2.300 2.300 2.300 0 +0.13(+5.99%)
Jan 12, 2017 2.230 2.340 2.170 2.170 11,370 -0.04(-1.81%)
Jan 11, 2017 2.240 2.330 2.210 2.210 22,754 -0.05(-2.21%)
Jan 10, 2017 2.400 2.410 2.210 2.260 20,267 -0.19(-7.76%)
Jan 09, 2017 2.340 2.450 2.300 2.450 6,741 +0.07(+2.94%)
Jan 06, 2017 2.150 2.380 2.150 2.380 28,806 +0.23(+10.70%)
Jan 05, 2017 2.100 2.730 2.100 2.150 62,189 -0.02(-0.92%)
Jan 04, 2017 2.230 2.260 2.130 2.170 26,079 +0.01(+0.46%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.