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

Geron Corp (NQ: GERN )

3.930 -0.210 (-5.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2007 6.361 6.503 5.936 5.955 2,019,295 -0.39(-6.11%)
Jul 30, 2007 6.503 6.560 6.295 6.342 1,343,505 -0.16(-2.47%)
Jul 27, 2007 6.616 6.711 6.503 6.503 936,804 -0.15(-2.27%)
Jul 26, 2007 6.664 6.777 6.597 6.654 1,037,868 -0.06(-0.85%)
Jul 25, 2007 6.824 6.834 6.626 6.711 1,092,978 -0.04(-0.55%)
Jul 24, 2007 6.862 6.928 6.682 6.748 890,869 -0.17(-2.47%)
Jul 23, 2007 6.871 7.032 6.843 6.919 592,480 +0.01(+0.14%)
Jul 20, 2007 7.089 7.098 6.853 6.909 1,130,249 -0.20(-2.79%)
Jul 19, 2007 7.136 7.202 7.013 7.108 771,884 +0.04(+0.53%)
Jul 18, 2007 7.202 7.297 6.909 7.070 1,646,740 -0.24(-3.23%)
Jul 17, 2007 7.561 7.609 7.202 7.306 1,508,661 -0.26(-3.38%)
Jul 16, 2007 7.769 7.798 7.505 7.561 1,368,936 -0.29(-3.73%)
Jul 13, 2007 7.590 7.911 7.590 7.854 1,757,741 +0.21(+2.72%)
Jul 12, 2007 7.637 7.675 7.514 7.646 1,067,443 +0.01(+0.12%)
Jul 11, 2007 7.798 7.854 7.401 7.637 2,950,439 -0.02(-0.25%)
Jul 10, 2007 6.938 7.656 6.909 7.656 3,662,290 +0.69(+9.91%)
Jul 09, 2007 6.985 7.042 6.909 6.966 920,118 +0.08(+1.10%)
Jul 06, 2007 6.767 6.938 6.730 6.890 767,201 +0.09(+1.39%)
Jul 05, 2007 6.871 6.975 6.720 6.796 906,441 -0.11(-1.64%)
Jul 03, 2007 6.796 6.919 6.701 6.909 639,022 +0.18(+2.67%)
Jul 02, 2007 6.673 6.730 6.626 6.730 667,881 +0.08(+1.14%)
Jun 29, 2007 6.796 6.834 6.616 6.654 757,207 -0.09(-1.40%)
Jun 28, 2007 6.711 6.834 6.711 6.749 947,824 +0.07(+0.99%)
Jun 27, 2007 6.682 6.834 6.654 6.682 1,006,636 -0.03(-0.42%)
Jun 26, 2007 6.758 6.786 6.616 6.711 1,006,566 +0.06(+0.85%)
Jun 25, 2007 6.711 6.824 6.626 6.654 1,052,333 -0.05(-0.71%)
Jun 22, 2007 6.843 6.900 6.692 6.701 1,785,044 -0.19(-2.74%)
Jun 21, 2007 6.938 6.957 6.843 6.890 943,988 -0.09(-1.35%)
Jun 20, 2007 7.212 7.212 6.928 6.985 1,526,694 -0.23(-3.15%)
Jun 19, 2007 7.278 7.335 7.089 7.212 1,368,840 -0.07(-0.91%)
Jun 18, 2007 7.486 7.561 7.268 7.278 1,171,735 -0.23(-3.02%)
Jun 15, 2007 7.637 7.637 7.382 7.505 3,026,726 +0.02(+0.25%)
Jun 14, 2007 7.420 7.599 7.391 7.486 1,381,430 +0.08(+1.02%)
Jun 13, 2007 7.372 7.495 7.146 7.410 2,099,283 +0.02(+0.26%)
Jun 12, 2007 8.251 8.308 7.391 7.391 5,505,620 -0.86(-10.42%)
Jun 11, 2007 8.648 8.648 8.223 8.251 2,569,443 +0.06(+0.69%)
Jun 08, 2007 8.034 8.270 7.996 8.195 1,459,897 +0.17(+2.12%)
Jun 07, 2007 8.403 8.412 7.949 8.025 2,011,729 -0.34(-4.07%)
Jun 06, 2007 8.327 8.422 8.204 8.365 1,514,089 +0.15(+1.84%)
Jun 05, 2007 8.270 8.318 8.091 8.214 1,308,235 -0.10(-1.25%)
Jun 04, 2007 8.573 8.573 8.214 8.318 1,689,660 -0.21(-2.44%)
Jun 01, 2007 8.771 8.913 8.431 8.526 2,177,970 -0.19(-2.17%)
May 31, 2007 8.573 8.771 8.554 8.715 2,301,734 +0.23(+2.67%)
May 30, 2007 8.526 8.573 8.459 8.488 1,475,473 -0.12(-1.43%)
May 29, 2007 8.790 8.828 8.572 8.611 1,699,828 -0.12(-1.41%)
May 25, 2007 8.478 8.733 8.459 8.733 1,590,283 +0.32(+3.82%)
May 24, 2007 8.752 8.790 8.384 8.412 2,494,572 -0.40(-4.51%)
May 23, 2007 9.017 9.310 8.771 8.809 3,805,707 -0.08(-0.85%)
May 22, 2007 8.459 8.885 8.459 8.885 2,346,338 +0.43(+5.03%)
May 21, 2007 8.724 8.743 8.412 8.459 3,031,917 -0.23(-2.61%)
May 18, 2007 8.989 9.017 8.526 8.686 5,082,743 -0.27(-3.06%)
May 17, 2007 8.393 9.112 8.100 8.960 12,096,401 +1.17(+15.05%)
May 16, 2007 7.788 8.006 7.675 7.788 2,046,790 +0.06(+0.73%)
May 15, 2007 8.091 8.204 7.665 7.732 3,286,491 -0.20(-2.50%)
May 14, 2007 7.514 8.299 7.325 7.930 9,374,592 +0.99(+14.31%)
May 11, 2007 6.682 6.947 6.673 6.938 525,406 +0.26(+3.97%)
May 10, 2007 6.871 6.872 6.664 6.673 725,467 -0.25(-3.55%)
May 09, 2007 6.900 6.966 6.777 6.919 530,865 -0.03(-0.41%)
May 08, 2007 7.259 7.259 6.928 6.947 771,507 -0.32(-4.42%)
May 07, 2007 7.136 7.278 7.136 7.268 657,336 +0.25(+3.50%)
May 04, 2007 7.155 7.183 6.957 7.023 691,222 -0.14(-1.98%)
May 03, 2007 6.938 7.202 6.909 7.164 955,068 +0.16(+2.29%)
May 02, 2007 6.616 7.023 6.588 7.004 1,001,330 +0.43(+6.62%)
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.