Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Harvard Bioscience (NQ: HBIO )

2.350 -0.100 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2024 2.470 2.470 2.340 2.350 62,683 -0.10(-4.08%)
Oct 30, 2024 2.450 2.490 2.430 2.450 39,492 +0.00(+0.00%)
Oct 29, 2024 2.380 2.450 2.345 2.450 111,135 +0.03(+1.24%)
Oct 28, 2024 2.330 2.460 2.330 2.420 130,748 +0.10(+4.31%)
Oct 25, 2024 2.370 2.370 2.310 2.320 83,011 -0.02(-0.85%)
Oct 24, 2024 2.350 2.400 2.310 2.340 138,881 -0.02(-0.85%)
Oct 23, 2024 2.400 2.405 2.300 2.360 122,510 -0.04(-1.67%)
Oct 22, 2024 2.370 2.410 2.340 2.400 142,597 +0.03(+1.27%)
Oct 21, 2024 2.490 2.490 2.350 2.370 107,015 -0.10(-4.05%)
Oct 18, 2024 2.380 2.480 2.340 2.470 118,758 +0.08(+3.35%)
Oct 17, 2024 2.460 2.460 2.370 2.390 203,068 -0.05(-2.05%)
Oct 16, 2024 2.480 2.480 2.410 2.440 103,526 -0.01(-0.41%)
Oct 15, 2024 2.500 2.530 2.440 2.450 105,478 -0.04(-1.61%)
Oct 14, 2024 2.530 2.549 2.480 2.490 89,876 -0.04(-1.58%)
Oct 11, 2024 2.320 2.530 2.320 2.530 125,747 +0.21(+9.05%)
Oct 10, 2024 2.370 2.447 2.320 2.320 86,649 -0.05(-2.11%)
Oct 09, 2024 2.410 2.410 2.350 2.370 176,875 -0.03(-1.25%)
Oct 08, 2024 2.400 2.458 2.390 2.400 124,263 +0.00(+0.00%)
Oct 07, 2024 2.430 2.530 2.390 2.400 261,827 +0.00(+0.00%)
Oct 04, 2024 2.480 2.511 2.385 2.400 116,719 -0.06(-2.44%)
Oct 03, 2024 2.540 2.575 2.420 2.460 150,895 -0.10(-3.91%)
Oct 02, 2024 2.530 2.640 2.530 2.560 78,049 +0.02(+0.79%)
Oct 01, 2024 2.650 2.720 2.500 2.540 165,312 -0.15(-5.58%)
Sep 30, 2024 2.720 2.730 2.650 2.690 126,669 -0.03(-1.10%)
Sep 27, 2024 2.690 2.730 2.670 2.720 102,887 +0.06(+2.26%)
Sep 26, 2024 2.700 2.700 2.600 2.660 102,349 +0.00(+0.00%)
Sep 25, 2024 2.710 2.710 2.630 2.660 84,238 -0.04(-1.48%)
Sep 24, 2024 2.660 2.720 2.630 2.700 56,698 +0.06(+2.27%)
Sep 23, 2024 2.670 2.776 2.610 2.640 116,724 -0.11(-4.00%)
Sep 20, 2024 2.720 2.770 2.500 2.750 401,435 -0.03(-1.08%)
Sep 19, 2024 2.900 2.920 2.730 2.780 118,805 +0.00(+0.00%)
Sep 18, 2024 2.900 2.940 2.780 2.780 113,794 -0.16(-5.44%)
Sep 17, 2024 2.940 3.040 2.910 2.940 95,340 +0.01(+0.34%)
Sep 16, 2024 2.900 2.950 2.900 2.930 62,799 +0.05(+1.74%)
Sep 13, 2024 2.840 2.910 2.790 2.880 76,828 +0.09(+3.23%)
Sep 12, 2024 2.860 2.860 2.730 2.790 48,811 -0.04(-1.41%)
Sep 11, 2024 2.840 2.870 2.730 2.830 62,266 -0.03(-1.05%)
Sep 10, 2024 2.780 2.870 2.690 2.860 112,729 +0.18(+6.72%)
Sep 09, 2024 2.750 2.790 2.670 2.680 78,751 -0.03(-1.11%)
Sep 06, 2024 2.710 2.750 2.650 2.710 54,632 -0.02(-0.73%)
Sep 05, 2024 2.770 2.770 2.680 2.730 46,799 -0.02(-0.73%)
Sep 04, 2024 2.750 2.820 2.675 2.750 91,558 +0.04(+1.48%)
Sep 03, 2024 2.840 2.949 2.610 2.710 100,888 -0.17(-5.90%)
Aug 30, 2024 2.940 3.140 2.800 2.880 109,276 -0.05(-1.71%)
Aug 29, 2024 3.010 3.060 2.920 2.930 237,338 -0.05(-1.68%)
Aug 28, 2024 3.000 3.050 2.930 2.980 94,783 -0.04(-1.32%)
Aug 27, 2024 3.240 3.250 3.010 3.020 72,424 -0.23(-7.08%)
Aug 26, 2024 3.040 3.270 3.010 3.250 223,894 +0.26(+8.70%)
Aug 23, 2024 2.880 3.040 2.875 2.990 81,150 +0.15(+5.28%)
Aug 22, 2024 2.930 2.930 2.834 2.840 34,193 -0.08(-2.74%)
Aug 21, 2024 2.880 2.940 2.837 2.920 43,023 +0.08(+2.82%)
Aug 20, 2024 2.960 2.970 2.840 2.840 38,833 -0.12(-4.05%)
Aug 19, 2024 2.940 3.050 2.930 2.960 78,808 +0.01(+0.34%)
Aug 16, 2024 2.860 2.990 2.832 2.950 75,804 +0.09(+3.15%)
Aug 15, 2024 2.960 2.960 2.790 2.860 140,400 +0.05(+1.78%)
Aug 14, 2024 2.870 2.901 2.810 2.810 88,076 -0.08(-2.77%)
Aug 13, 2024 2.980 3.010 2.850 2.890 120,619 -0.06(-2.03%)
Aug 12, 2024 2.950 2.980 2.870 2.950 103,069 +0.04(+1.37%)
Aug 09, 2024 3.100 3.100 2.900 2.910 78,393 -0.21(-6.73%)
Aug 08, 2024 2.750 3.140 2.750 3.120 64,766 +0.33(+11.83%)
Aug 07, 2024 2.990 2.990 2.770 2.790 108,444 -0.12(-4.12%)
Aug 06, 2024 2.830 2.970 2.820 2.910 57,310 +0.07(+2.46%)
Aug 05, 2024 2.870 2.870 2.810 2.840 128,149 -0.14(-4.70%)
Aug 02, 2024 3.000 3.060 2.970 2.980 66,011 -0.10(-3.25%)
Aug 01, 2024 3.220 3.220 3.040 3.080 111,315 -0.12(-3.75%)
Jul 31, 2024 3.330 3.420 3.200 3.200 154,744 -0.13(-3.90%)
Jul 30, 2024 3.130 3.350 3.130 3.330 101,169 +0.18(+5.71%)
Jul 29, 2024 3.280 3.376 3.130 3.150 72,165 -0.15(-4.55%)
Jul 26, 2024 3.420 3.430 3.200 3.300 124,130 -0.05(-1.49%)
Jul 25, 2024 3.270 3.445 3.220 3.350 113,990 +0.10(+3.08%)
Jul 24, 2024 3.300 3.430 3.240 3.250 105,255 -0.05(-1.52%)
Jul 23, 2024 3.100 3.300 3.100 3.300 125,303 +0.17(+5.43%)
Jul 22, 2024 3.040 3.250 2.990 3.130 200,826 +0.05(+1.62%)
Jul 19, 2024 3.210 3.320 3.060 3.080 87,138 -0.10(-3.14%)
Jul 18, 2024 3.420 3.479 3.140 3.180 126,516 -0.28(-8.09%)
Jul 17, 2024 3.530 3.600 3.380 3.460 108,750 -0.08(-2.26%)
Jul 16, 2024 3.360 3.550 3.360 3.540 145,461 +0.22(+6.63%)
Jul 15, 2024 3.230 3.425 3.230 3.320 176,063 +0.06(+1.84%)
Jul 12, 2024 3.320 3.490 3.250 3.260 160,483 -0.02(-0.61%)
Jul 11, 2024 2.940 3.280 2.940 3.280 183,383 +0.40(+13.89%)
Jul 10, 2024 2.790 2.880 2.700 2.880 167,277 +0.10(+3.60%)
Jul 09, 2024 2.800 2.882 2.770 2.780 54,232 -0.01(-0.18%)
Jul 08, 2024 2.750 2.820 2.740 2.785 129,360 +0.06(+2.39%)
Jul 05, 2024 2.770 2.810 2.710 2.720 174,737 -0.05(-1.81%)
Jul 03, 2024 2.800 2.840 2.750 2.770 56,343 -0.02(-0.72%)
Jul 02, 2024 2.770 2.830 2.770 2.790 56,748 +0.01(+0.36%)
Jul 01, 2024 2.860 2.900 2.770 2.780 156,230 -0.07(-2.46%)
Jun 28, 2024 2.930 2.980 2.840 2.850 1,169,875 -0.05(-1.72%)
Jun 27, 2024 2.890 2.900 2.800 2.900 234,376 +0.01(+0.35%)
Jun 26, 2024 2.910 2.970 2.885 2.890 246,690 -0.02(-0.69%)
Jun 25, 2024 2.840 2.940 2.810 2.910 99,747 +0.06(+2.11%)
Jun 24, 2024 2.850 2.870 2.790 2.850 140,554 +0.03(+1.06%)
Jun 21, 2024 2.880 2.930 2.810 2.820 268,489 -0.05(-1.74%)
Jun 20, 2024 2.950 2.950 2.808 2.870 112,250 -0.07(-2.38%)
Jun 18, 2024 2.940 3.025 2.920 2.940 212,104 +0.02(+0.68%)
Jun 17, 2024 2.900 2.950 2.800 2.920 214,868 +0.02(+0.86%)
Jun 14, 2024 2.880 2.960 2.820 2.895 102,688 -0.02(-0.52%)
Jun 13, 2024 2.950 2.973 2.890 2.910 56,952 -0.07(-2.35%)
Jun 12, 2024 2.850 3.000 2.780 2.980 259,044 +0.21(+7.58%)
Jun 11, 2024 2.840 2.857 2.750 2.770 352,039 -0.03(-1.07%)
Jun 10, 2024 2.900 2.950 2.790 2.800 669,549 -0.14(-4.76%)
Jun 07, 2024 2.970 2.990 2.930 2.940 79,795 -0.04(-1.34%)
Jun 06, 2024 3.070 3.140 2.920 2.980 182,128 -0.09(-2.93%)
Jun 05, 2024 3.140 3.190 3.040 3.070 98,778 -0.06(-1.92%)
Jun 04, 2024 3.180 3.192 3.070 3.130 149,808 -0.05(-1.57%)
Jun 03, 2024 3.240 3.294 3.080 3.180 73,671 +0.01(+0.32%)
May 31, 2024 3.140 3.250 3.100 3.170 64,699 +0.05(+1.60%)
May 30, 2024 3.100 3.230 3.100 3.120 54,479 +0.02(+0.65%)
May 29, 2024 3.140 3.180 3.092 3.100 85,896 -0.08(-2.52%)
May 28, 2024 3.200 3.250 3.110 3.180 159,639 +0.02(+0.63%)
May 24, 2024 3.200 3.200 3.090 3.160 336,626 -0.02(-0.63%)
May 23, 2024 3.350 3.370 3.140 3.180 119,811 -0.12(-3.64%)
May 22, 2024 3.280 3.460 3.250 3.300 87,398 +0.03(+0.92%)
May 21, 2024 3.270 3.330 3.250 3.270 42,585 +0.00(+0.00%)
May 20, 2024 3.360 3.380 3.250 3.270 67,564 -0.10(-2.97%)
May 17, 2024 3.460 3.460 3.350 3.370 57,415 -0.07(-2.03%)
May 16, 2024 3.470 3.522 3.410 3.440 60,976 -0.01(-0.29%)
May 15, 2024 3.430 3.510 3.400 3.450 71,084 +0.02(+0.58%)
May 14, 2024 3.430 3.555 3.400 3.430 97,198 +0.04(+1.18%)
May 13, 2024 3.550 3.560 3.330 3.390 80,885 -0.14(-3.97%)
May 10, 2024 3.600 3.625 3.485 3.530 69,177 -0.03(-0.84%)
May 09, 2024 3.700 3.825 3.530 3.560 115,411 -0.12(-3.26%)
May 08, 2024 3.650 3.870 3.650 3.680 85,633 -0.07(-1.87%)
May 07, 2024 3.840 4.050 3.750 3.750 130,670 -0.17(-4.34%)
May 06, 2024 3.910 4.080 3.900 3.920 116,616 +0.07(+1.82%)
May 03, 2024 3.890 3.950 3.780 3.850 39,597 +0.03(+0.79%)
May 02, 2024 3.890 3.910 3.771 3.820 84,969 +0.00(+0.00%)
May 01, 2024 3.880 3.997 3.770 3.820 141,752 +0.00(+0.00%)
Apr 30, 2024 3.710 3.880 3.600 3.820 206,610 +0.11(+2.96%)
Apr 29, 2024 3.640 3.750 3.550 3.710 212,747 +0.09(+2.49%)
Apr 26, 2024 3.570 3.740 3.440 3.620 55,311 +0.06(+1.69%)
Apr 25, 2024 3.670 3.695 3.470 3.560 65,306 -0.13(-3.52%)
Apr 24, 2024 3.710 3.750 3.660 3.690 63,556 -0.03(-0.81%)
Apr 23, 2024 3.750 3.840 3.631 3.720 92,096 +0.02(+0.54%)
Apr 22, 2024 3.710 3.790 3.600 3.700 90,516 +0.00(+0.00%)
Apr 19, 2024 3.950 4.020 3.690 3.700 87,259 -0.27(-6.80%)
Apr 18, 2024 4.100 4.310 3.860 3.970 126,604 -0.12(-2.93%)
Apr 17, 2024 4.190 4.400 4.090 4.090 86,016 -0.09(-2.15%)
Apr 16, 2024 4.410 4.420 4.150 4.180 66,030 -0.26(-5.86%)
Apr 15, 2024 4.210 4.450 4.150 4.440 192,772 +0.20(+4.72%)
Apr 12, 2024 4.350 4.400 4.190 4.240 92,929 -0.10(-2.42%)
Apr 11, 2024 4.260 4.370 4.120 4.345 55,972 +0.08(+2.00%)
Apr 10, 2024 4.480 4.620 4.160 4.260 115,526 -0.37(-7.99%)
Apr 09, 2024 4.380 4.650 4.330 4.630 98,402 +0.32(+7.42%)
Apr 08, 2024 4.520 4.660 4.230 4.310 185,397 -0.21(-4.65%)
Apr 05, 2024 4.430 4.580 4.377 4.520 34,498 +0.05(+1.12%)
Apr 04, 2024 4.300 4.700 4.300 4.470 150,179 +0.27(+6.43%)
Apr 03, 2024 4.130 4.264 4.120 4.200 92,084 +0.03(+0.72%)
Apr 02, 2024 4.200 4.250 4.035 4.170 50,628 -0.09(-2.11%)
Apr 01, 2024 4.230 4.290 4.200 4.260 63,365 +0.02(+0.47%)
Mar 28, 2024 4.170 4.310 4.170 4.240 93,670 +0.04(+0.95%)
Mar 27, 2024 4.050 4.220 3.971 4.200 81,812 +0.18(+4.48%)
Mar 26, 2024 4.130 4.200 3.920 4.020 87,104 -0.11(-2.66%)
Mar 25, 2024 4.190 4.231 4.105 4.130 38,562 -0.04(-0.96%)
Mar 22, 2024 4.340 4.370 4.060 4.170 93,246 -0.19(-4.36%)
Mar 21, 2024 4.410 4.420 4.250 4.360 53,953 -0.04(-0.91%)
Mar 20, 2024 4.360 4.445 4.230 4.400 68,685 +0.00(+0.00%)
Mar 19, 2024 4.150 4.440 4.150 4.400 51,840 +0.25(+6.02%)
Mar 18, 2024 4.060 4.300 3.840 4.150 415,147 +0.10(+2.47%)
Mar 15, 2024 4.190 4.330 4.040 4.050 337,205 -0.24(-5.59%)
Mar 14, 2024 4.320 4.440 4.260 4.290 73,945 -0.10(-2.28%)
Mar 13, 2024 4.260 4.400 4.200 4.390 69,397 +0.12(+2.81%)
Mar 12, 2024 4.360 4.440 4.240 4.270 54,335 -0.09(-2.06%)
Mar 11, 2024 4.240 4.500 4.160 4.360 91,886 -0.06(-1.36%)
Mar 08, 2024 4.580 4.590 4.360 4.420 51,006 -0.09(-2.00%)
Mar 07, 2024 4.060 4.605 4.060 4.510 82,389 +0.40(+9.73%)
Mar 06, 2024 4.260 4.408 4.050 4.110 56,366 -0.08(-1.91%)
Mar 05, 2024 4.360 4.473 4.150 4.190 38,848 -0.18(-4.12%)
Mar 04, 2024 4.400 4.490 4.300 4.370 29,688 +0.02(+0.46%)
Mar 01, 2024 4.360 4.380 4.280 4.350 41,465 +0.02(+0.46%)
Feb 29, 2024 4.480 4.480 4.240 4.330 57,268 -0.05(-1.14%)
Feb 28, 2024 4.380 4.470 4.370 4.380 28,810 -0.04(-0.90%)
Feb 27, 2024 4.460 4.500 4.350 4.420 67,052 +0.05(+1.14%)
Feb 26, 2024 4.390 4.490 4.320 4.370 33,754 -0.04(-0.91%)
Feb 23, 2024 4.400 4.460 4.369 4.410 25,639 +0.01(+0.23%)
Feb 22, 2024 4.400 4.490 4.305 4.400 63,387 -0.04(-0.90%)
Feb 21, 2024 4.320 4.490 4.200 4.440 48,280 +0.11(+2.54%)
Feb 20, 2024 4.450 4.520 4.240 4.330 83,622 -0.19(-4.20%)
Feb 16, 2024 4.850 4.880 4.500 4.520 76,973 -0.34(-7.00%)
Feb 15, 2024 4.740 4.910 4.590 4.860 62,302 +0.17(+3.62%)
Feb 14, 2024 4.460 4.780 4.370 4.690 151,372 +0.33(+7.57%)
Feb 13, 2024 4.690 4.930 4.220 4.360 107,972 -0.45(-9.36%)
Feb 12, 2024 4.760 4.910 4.711 4.810 82,882 +0.08(+1.69%)
Feb 09, 2024 4.670 4.830 4.670 4.730 44,067 +0.06(+1.28%)
Feb 08, 2024 4.620 4.705 4.590 4.670 37,012 +0.02(+0.43%)
Feb 07, 2024 4.680 4.770 4.620 4.650 40,383 -0.03(-0.64%)
Feb 06, 2024 4.480 4.770 4.440 4.680 111,332 +0.18(+4.00%)
Feb 05, 2024 4.460 4.585 4.360 4.500 247,203 -0.02(-0.44%)
Feb 02, 2024 4.460 4.630 4.450 4.520 71,622 +0.00(+0.00%)
Feb 01, 2024 4.410 4.630 4.410 4.520 160,651 +0.12(+2.73%)
Jan 31, 2024 4.600 4.600 4.380 4.400 76,543 -0.17(-3.72%)
Jan 30, 2024 4.630 4.630 4.460 4.570 37,691 -0.07(-1.51%)
Jan 29, 2024 4.580 4.700 4.500 4.640 39,676 +0.08(+1.75%)
Jan 26, 2024 4.680 4.750 4.475 4.560 45,644 -0.05(-1.08%)
Jan 25, 2024 4.580 4.640 4.500 4.610 65,694 +0.12(+2.67%)
Jan 24, 2024 4.670 4.755 4.490 4.490 58,348 -0.12(-2.60%)
Jan 23, 2024 4.590 4.620 4.505 4.610 69,663 +0.10(+2.22%)
Jan 22, 2024 4.270 4.510 4.270 4.510 63,017 +0.21(+4.88%)
Jan 19, 2024 4.250 4.400 4.150 4.300 114,667 +0.00(+0.00%)
Jan 18, 2024 4.370 4.600 4.270 4.300 134,739 -0.09(-2.05%)
Jan 17, 2024 4.540 4.555 4.360 4.390 46,846 -0.19(-4.15%)
Jan 16, 2024 4.830 4.840 4.500 4.580 97,781 -0.32(-6.53%)
Jan 12, 2024 4.710 4.930 4.700 4.900 97,957 +0.24(+5.15%)
Jan 11, 2024 4.720 4.730 4.580 4.660 64,732 -0.10(-2.10%)
Jan 10, 2024 4.860 4.930 4.720 4.760 60,552 -0.11(-2.26%)
Jan 09, 2024 4.940 4.990 4.840 4.870 44,447 -0.11(-2.21%)
Jan 08, 2024 4.890 4.990 4.803 4.980 60,101 +0.12(+2.47%)
Jan 05, 2024 4.930 5.076 4.840 4.860 61,986 -0.11(-2.21%)
Jan 04, 2024 4.980 5.020 4.850 4.970 72,623 +0.00(+0.00%)
Jan 03, 2024 5.390 5.390 4.920 4.970 87,294 -0.42(-7.79%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.