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

Vericel Corporation (NQ: VCEL )

44.38 -1.43 (-3.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2015 2.640 2.750 2.620 2.710 46,876 +0.08(+3.04%)
Sep 29, 2015 2.410 2.660 2.410 2.630 82,727 +0.23(+9.58%)
Sep 28, 2015 2.820 2.840 2.400 2.400 110,033 -0.43(-15.19%)
Sep 25, 2015 2.919 2.973 2.750 2.830 72,178 -0.08(-2.75%)
Sep 24, 2015 2.920 3.040 2.910 2.910 17,239 -0.05(-1.69%)
Sep 23, 2015 3.092 3.100 2.920 2.960 45,069 -0.11(-3.58%)
Sep 22, 2015 3.120 3.152 3.060 3.070 28,329 -0.08(-2.54%)
Sep 21, 2015 3.180 3.260 3.120 3.150 25,875 +0.00(+0.00%)
Sep 18, 2015 3.240 3.271 3.150 3.150 57,350 -0.11(-3.37%)
Sep 17, 2015 3.280 3.290 3.150 3.260 34,921 -0.02(-0.61%)
Sep 16, 2015 3.230 3.280 3.210 3.280 6,162 +0.05(+1.55%)
Sep 15, 2015 3.310 3.310 3.220 3.230 37,051 -0.03(-0.92%)
Sep 14, 2015 3.300 3.360 3.260 3.260 21,946 -0.03(-0.91%)
Sep 11, 2015 3.300 3.310 3.280 3.290 7,263 -0.01(-0.30%)
Sep 10, 2015 3.270 3.300 3.250 3.300 8,994 +0.04(+1.23%)
Sep 09, 2015 3.240 3.280 3.193 3.260 7,325 +0.08(+2.52%)
Sep 08, 2015 3.240 3.360 3.140 3.180 46,468 -0.07(-2.15%)
Sep 04, 2015 3.170 3.250 3.250 3.250 10,300 +0.01(+0.31%)
Sep 03, 2015 3.182 3.260 3.160 3.240 16,235 +0.06(+1.89%)
Sep 02, 2015 3.150 3.210 3.150 3.180 12,443 +0.01(+0.32%)
Sep 01, 2015 3.080 3.210 3.080 3.170 12,831 +0.03(+0.96%)
Aug 31, 2015 3.164 3.250 3.136 3.140 19,411 -0.03(-0.95%)
Aug 28, 2015 3.071 3.230 2.960 3.170 86,518 +0.12(+3.93%)
Aug 27, 2015 3.030 3.120 3.020 3.050 17,887 +0.04(+1.33%)
Aug 26, 2015 3.140 3.140 2.960 3.010 24,920 -0.03(-0.99%)
Aug 25, 2015 3.140 3.210 3.000 3.040 23,580 -0.09(-2.88%)
Aug 24, 2015 3.010 3.170 2.820 3.130 106,274 -0.06(-1.88%)
Aug 21, 2015 3.160 3.220 3.110 3.190 40,846 -0.06(-1.85%)
Aug 20, 2015 3.250 3.280 3.150 3.250 67,186 -0.02(-0.61%)
Aug 19, 2015 3.320 3.320 3.230 3.270 34,632 -0.06(-1.80%)
Aug 18, 2015 3.370 3.430 3.300 3.330 23,467 -0.01(-0.30%)
Aug 17, 2015 3.400 3.430 3.320 3.340 11,495 -0.09(-2.62%)
Aug 14, 2015 3.420 3.560 3.328 3.430 60,842 +0.04(+1.18%)
Aug 13, 2015 3.340 3.580 3.330 3.390 65,393 +0.07(+2.11%)
Aug 12, 2015 3.390 3.390 3.250 3.320 61,535 +0.07(+2.15%)
Aug 11, 2015 3.240 3.335 3.220 3.250 34,636 +0.00(+0.00%)
Aug 10, 2015 3.250 3.340 3.240 3.250 33,521 +0.00(+0.00%)
Aug 07, 2015 3.390 3.390 3.180 3.250 63,002 -0.18(-5.25%)
Aug 06, 2015 3.440 3.440 3.350 3.430 27,741 -0.02(-0.58%)
Aug 05, 2015 3.365 3.470 3.340 3.450 39,457 +0.00(+0.00%)
Aug 04, 2015 3.490 3.490 3.449 3.450 17,505 -0.05(-1.43%)
Aug 03, 2015 3.410 3.540 3.320 3.500 49,685 +0.11(+3.24%)
Jul 31, 2015 3.370 3.420 3.340 3.390 18,407 +0.03(+0.89%)
Jul 30, 2015 3.360 3.420 3.330 3.360 17,896 +0.00(+0.00%)
Jul 29, 2015 3.370 3.430 3.350 3.360 13,890 +0.01(+0.30%)
Jul 28, 2015 3.310 3.420 3.300 3.350 40,076 +0.02(+0.60%)
Jul 27, 2015 3.430 3.464 3.280 3.330 67,467 -0.10(-2.92%)
Jul 24, 2015 3.460 3.520 3.380 3.430 39,042 -0.04(-1.15%)
Jul 23, 2015 3.530 3.540 3.440 3.470 22,092 -0.03(-0.86%)
Jul 22, 2015 3.420 3.560 3.420 3.500 32,441 +0.03(+0.86%)
Jul 21, 2015 3.580 3.580 3.440 3.470 36,577 -0.08(-2.25%)
Jul 20, 2015 3.530 3.630 3.520 3.550 14,602 +0.00(+0.00%)
Jul 17, 2015 3.560 3.630 3.490 3.550 15,359 +0.00(+0.00%)
Jul 16, 2015 3.550 3.620 3.540 3.550 13,736 +0.00(+0.00%)
Jul 15, 2015 3.640 3.660 3.420 3.550 50,146 -0.06(-1.66%)
Jul 14, 2015 3.610 3.670 3.580 3.610 52,882 +0.01(+0.28%)
Jul 13, 2015 3.600 3.650 3.550 3.600 21,297 +0.00(+0.00%)
Jul 10, 2015 3.600 3.651 3.530 3.600 22,187 +0.06(+1.69%)
Jul 09, 2015 3.480 3.579 3.450 3.540 8,765 +0.13(+3.81%)
Jul 08, 2015 3.490 3.570 3.360 3.410 69,439 -0.11(-3.12%)
Jul 07, 2015 3.520 3.560 3.475 3.520 24,197 +0.00(+0.00%)
Jul 06, 2015 3.580 3.650 3.490 3.520 29,935 -0.09(-2.49%)
Jul 02, 2015 3.590 3.610 3.610 3.610 34,700 +0.05(+1.40%)
Jul 01, 2015 3.583 3.620 3.530 3.560 43,685 -0.01(-0.28%)
Jun 30, 2015 3.500 3.574 3.480 3.570 31,327 +0.05(+1.42%)
Jun 29, 2015 3.560 3.590 3.510 3.520 39,566 -0.11(-3.03%)
Jun 26, 2015 3.660 3.661 3.510 3.630 27,966 +0.00(+0.00%)
Jun 25, 2015 3.690 3.710 3.570 3.630 21,968 -0.08(-2.16%)
Jun 24, 2015 3.720 3.730 3.650 3.710 20,248 -0.04(-1.07%)
Jun 23, 2015 3.612 3.750 3.612 3.750 11,870 +0.09(+2.46%)
Jun 22, 2015 3.620 3.730 3.600 3.660 43,692 +0.06(+1.67%)
Jun 19, 2015 3.650 3.650 3.600 3.600 69,644 -0.07(-1.91%)
Jun 18, 2015 3.610 3.747 3.610 3.670 88,842 +0.03(+0.82%)
Jun 17, 2015 3.570 3.670 3.550 3.640 52,368 +0.07(+1.96%)
Jun 16, 2015 3.590 3.590 3.500 3.570 47,694 +0.01(+0.42%)
Jun 15, 2015 3.500 3.580 3.400 3.555 46,797 +0.02(+0.42%)
Jun 12, 2015 3.610 3.678 3.470 3.540 47,311 -0.10(-2.75%)
Jun 11, 2015 3.600 3.690 3.430 3.640 105,842 +0.07(+1.96%)
Jun 10, 2015 3.180 3.580 3.120 3.570 564,022 +0.45(+14.42%)
Jun 09, 2015 3.139 3.140 3.060 3.120 64,565 -0.02(-0.64%)
Jun 08, 2015 3.140 3.140 3.090 3.140 24,906 +0.02(+0.80%)
Jun 05, 2015 3.130 3.130 3.101 3.115 12,001 +0.02(+0.48%)
Jun 04, 2015 3.128 3.140 3.090 3.100 22,268 -0.04(-1.27%)
Jun 03, 2015 3.110 3.160 3.110 3.140 32,790 +0.04(+1.29%)
Jun 02, 2015 3.100 3.110 3.050 3.100 29,108 -0.00(-0.14%)
Jun 01, 2015 3.100 3.140 3.100 3.104 6,315 -0.01(-0.18%)
May 29, 2015 3.090 3.130 3.090 3.110 26,805 +0.00(+0.00%)
May 28, 2015 3.136 3.140 3.110 3.110 10,960 +0.00(+0.00%)
May 27, 2015 3.100 3.150 3.100 3.110 25,877 -0.01(-0.28%)
May 26, 2015 3.110 3.180 3.080 3.119 25,599 -0.02(-0.68%)
May 22, 2015 3.070 3.140 3.140 3.140 29,000 +0.09(+2.95%)
May 21, 2015 3.130 3.130 3.050 3.050 46,577 -0.08(-2.56%)
May 20, 2015 3.060 3.190 3.000 3.130 79,791 +0.07(+2.29%)
May 19, 2015 3.010 3.090 3.010 3.060 54,450 +0.04(+1.32%)
May 18, 2015 3.080 3.110 3.000 3.020 71,252 -0.10(-3.21%)
May 15, 2015 3.060 3.170 3.060 3.120 114,445 -0.14(-4.29%)
May 14, 2015 3.250 3.300 3.100 3.260 97,264 +0.06(+1.87%)
May 13, 2015 3.270 3.327 3.180 3.200 43,520 -0.10(-3.03%)
May 12, 2015 3.230 3.340 3.210 3.300 38,159 +0.08(+2.48%)
May 11, 2015 3.280 3.300 3.183 3.220 131,374 -0.06(-1.83%)
May 08, 2015 3.320 3.350 3.268 3.280 32,877 -0.02(-0.61%)
May 07, 2015 3.280 3.354 3.275 3.300 25,841 +0.02(+0.61%)
May 06, 2015 3.270 3.370 3.255 3.280 78,413 -0.02(-0.61%)
May 05, 2015 3.300 3.400 3.260 3.300 113,781 -0.16(-4.62%)
May 04, 2015 3.300 3.480 3.290 3.460 25,746 +0.16(+4.85%)
May 01, 2015 3.290 3.400 3.250 3.300 52,620 -0.01(-0.30%)
Apr 30, 2015 3.440 3.540 3.240 3.310 91,554 -0.18(-5.16%)
Apr 29, 2015 3.570 3.580 3.430 3.490 18,682 -0.04(-1.13%)
Apr 28, 2015 3.410 3.590 3.350 3.530 113,619 +0.11(+3.22%)
Apr 27, 2015 3.550 3.550 3.238 3.420 166,800 -0.10(-2.84%)
Apr 24, 2015 3.550 3.580 3.418 3.520 67,330 -0.06(-1.54%)
Apr 23, 2015 3.480 3.580 3.450 3.575 18,787 +0.05(+1.27%)
Apr 22, 2015 3.630 3.630 3.425 3.530 126,968 -0.09(-2.49%)
Apr 21, 2015 3.590 3.648 3.590 3.620 23,342 +0.03(+0.84%)
Apr 20, 2015 3.690 3.738 3.580 3.590 47,790 -0.11(-2.97%)
Apr 17, 2015 3.750 3.750 3.660 3.700 43,121 -0.04(-1.07%)
Apr 16, 2015 3.750 3.750 3.660 3.740 57,613 +0.02(+0.54%)
Apr 15, 2015 3.720 3.805 3.700 3.720 19,773 +0.00(+0.00%)
Apr 14, 2015 3.730 3.748 3.654 3.720 36,723 -0.04(-1.06%)
Apr 13, 2015 3.740 3.820 3.710 3.760 125,646 +0.04(+1.08%)
Apr 10, 2015 3.730 3.750 3.674 3.720 78,425 +0.01(+0.27%)
Apr 09, 2015 3.630 3.710 3.630 3.710 49,928 +0.09(+2.49%)
Apr 08, 2015 3.640 3.670 3.620 3.620 22,430 +0.00(+0.00%)
Apr 07, 2015 3.630 3.730 3.540 3.620 40,152 -0.03(-0.82%)
Apr 06, 2015 3.650 3.720 3.560 3.650 54,845 -0.04(-1.08%)
Apr 02, 2015 3.580 3.690 3.690 3.690 55,400 +0.08(+2.22%)
Apr 01, 2015 3.700 3.730 3.560 3.610 53,859 -0.09(-2.43%)
Mar 31, 2015 3.740 3.820 3.460 3.700 71,710 -0.03(-0.80%)
Mar 30, 2015 3.810 3.810 3.650 3.730 143,269 -0.03(-0.80%)
Mar 27, 2015 3.880 3.914 3.680 3.760 204,447 -0.13(-3.34%)
Mar 26, 2015 3.840 3.990 3.840 3.890 167,924 -0.06(-1.52%)
Mar 25, 2015 4.090 4.090 3.850 3.950 404,509 +0.10(+2.60%)
Mar 24, 2015 4.150 4.346 3.810 3.850 1,876,276 +0.19(+5.19%)
Mar 23, 2015 3.740 3.800 3.546 3.660 236,808 -0.08(-2.14%)
Mar 20, 2015 3.600 3.740 3.570 3.740 108,328 +0.15(+4.18%)
Mar 19, 2015 3.670 3.670 3.580 3.590 67,041 -0.04(-1.10%)
Mar 18, 2015 3.588 3.630 3.580 3.630 29,304 -0.02(-0.55%)
Mar 17, 2015 3.700 3.740 3.560 3.650 84,326 -0.09(-2.41%)
Mar 16, 2015 3.720 3.880 3.640 3.740 184,097 +0.05(+1.36%)
Mar 13, 2015 3.580 3.690 3.580 3.690 62,252 +0.10(+2.79%)
Mar 12, 2015 3.610 3.685 3.520 3.590 52,553 -0.03(-0.83%)
Mar 11, 2015 3.640 3.740 3.590 3.620 27,318 +0.02(+0.56%)
Mar 10, 2015 3.610 3.700 3.570 3.600 160,736 -0.06(-1.64%)
Mar 09, 2015 3.680 3.720 3.560 3.660 81,784 +0.01(+0.27%)
Mar 06, 2015 3.620 3.690 3.620 3.650 58,888 -0.02(-0.54%)
Mar 05, 2015 3.660 3.730 3.650 3.670 103,225 +0.02(+0.55%)
Mar 04, 2015 3.560 3.650 3.550 3.650 49,022 +0.10(+2.82%)
Mar 03, 2015 3.590 3.590 3.570 3.550 20,636 -0.02(-0.56%)
Mar 02, 2015 3.610 3.679 3.550 3.570 74,660 -0.03(-0.83%)
Feb 27, 2015 3.630 3.630 3.510 3.600 73,822 +0.00(+0.00%)
Feb 26, 2015 3.430 3.700 3.400 3.600 97,556 +0.15(+4.35%)
Feb 25, 2015 3.430 3.500 3.410 3.450 29,545 +0.02(+0.58%)
Feb 24, 2015 3.400 3.550 3.400 3.430 71,155 +0.00(+0.00%)
Feb 23, 2015 3.560 3.570 3.380 3.430 121,249 -0.17(-4.72%)
Feb 20, 2015 3.670 3.700 3.590 3.600 33,366 -0.04(-1.10%)
Feb 19, 2015 3.590 3.720 3.570 3.640 80,384 +0.01(+0.28%)
Feb 18, 2015 3.590 3.680 3.570 3.630 91,686 +0.00(+0.00%)
Feb 17, 2015 3.720 3.740 3.590 3.630 80,633 -0.08(-2.16%)
Feb 13, 2015 3.760 3.710 3.710 3.710 97,300 -0.01(-0.27%)
Feb 12, 2015 3.620 3.740 3.610 3.720 117,562 +0.09(+2.48%)
Feb 11, 2015 3.640 3.650 3.560 3.630 69,527 +0.03(+0.83%)
Feb 10, 2015 3.610 3.650 3.580 3.600 133,542 +0.01(+0.28%)
Feb 09, 2015 3.520 3.610 3.480 3.590 150,966 +0.11(+3.16%)
Feb 06, 2015 3.240 3.550 3.240 3.480 464,530 +0.24(+7.41%)
Feb 05, 2015 3.170 3.300 3.150 3.240 317,583 +0.09(+2.86%)
Feb 04, 2015 3.150 3.160 3.080 3.150 241,349 +0.01(+0.32%)
Feb 03, 2015 3.160 3.160 3.130 3.140 79,958 +0.02(+0.64%)
Feb 02, 2015 3.140 3.200 3.110 3.120 58,557 -0.03(-0.95%)
Jan 30, 2015 3.100 3.150 3.100 3.150 25,826 +0.05(+1.61%)
Jan 29, 2015 3.100 3.140 3.090 3.100 45,519 +0.00(+0.00%)
Jan 28, 2015 3.150 3.150 3.060 3.100 32,911 -0.02(-0.64%)
Jan 27, 2015 3.120 3.170 3.090 3.120 43,976 -0.08(-2.50%)
Jan 26, 2015 3.060 3.200 3.050 3.200 42,622 +0.10(+3.23%)
Jan 23, 2015 3.070 3.120 3.060 3.100 29,703 +0.00(+0.00%)
Jan 22, 2015 3.040 3.100 3.000 3.100 101,755 +0.10(+3.33%)
Jan 21, 2015 2.980 3.020 2.950 3.000 74,780 +0.07(+2.39%)
Jan 20, 2015 3.000 3.000 2.930 2.930 17,660 -0.06(-2.01%)
Jan 16, 2015 2.870 3.030 2.850 2.990 82,743 +0.16(+5.65%)
Jan 15, 2015 2.880 2.900 2.830 2.830 28,035 -0.05(-1.74%)
Jan 14, 2015 2.760 2.970 2.760 2.880 31,331 +0.13(+4.73%)
Jan 13, 2015 2.900 2.950 2.750 2.750 40,696 -0.10(-3.51%)
Jan 12, 2015 3.100 3.100 2.820 2.850 52,646 -0.13(-4.36%)
Jan 09, 2015 3.020 3.030 2.940 2.980 15,660 -0.03(-1.00%)
Jan 08, 2015 3.010 3.010 2.938 3.010 45,639 +0.02(+0.67%)
Jan 07, 2015 3.040 3.040 2.902 2.990 34,059 +0.01(+0.34%)
Jan 06, 2015 3.020 3.050 2.900 2.980 43,332 -0.04(-1.32%)
Jan 05, 2015 3.110 3.210 3.020 3.020 54,224 -0.13(-4.13%)
Jan 02, 2015 3.050 3.240 3.040 3.150 141,482 +0.11(+3.62%)
Dec 31, 2014 2.980 3.040 3.040 3.040 86,300 +0.04(+1.33%)
Dec 30, 2014 3.000 3.050 2.997 3.000 72,417 +0.01(+0.33%)
Dec 29, 2014 3.010 3.040 2.970 2.990 67,132 +0.00(+0.00%)
Dec 26, 2014 2.860 3.020 2.860 2.990 67,590 +0.12(+4.18%)
Dec 24, 2014 2.860 2.870 2.870 2.870 22,500 +0.01(+0.35%)
Dec 23, 2014 2.865 2.920 2.826 2.860 61,561 -0.04(-1.38%)
Dec 22, 2014 2.870 2.980 2.860 2.900 67,272 +0.03(+1.05%)
Dec 19, 2014 2.860 3.000 2.840 2.870 109,283 -0.01(-0.35%)
Dec 18, 2014 2.880 2.950 2.860 2.880 95,712 +0.00(+0.17%)
Dec 17, 2014 2.780 2.910 2.770 2.875 30,170 +0.08(+3.05%)
Dec 16, 2014 2.780 2.890 2.760 2.790 36,594 -0.01(-0.36%)
Dec 15, 2014 2.820 2.970 2.800 2.800 48,204 -0.10(-3.45%)
Dec 12, 2014 2.870 2.960 2.770 2.900 44,979 -0.04(-1.36%)
Dec 11, 2014 2.890 3.000 2.860 2.940 58,751 +0.07(+2.44%)
Dec 10, 2014 3.000 3.080 2.870 2.870 80,680 -0.09(-3.04%)
Dec 09, 2014 2.830 3.060 2.830 2.960 117,704 -0.07(-2.31%)
Dec 08, 2014 3.030 3.100 2.944 3.030 63,896 +0.00(+0.00%)
Dec 05, 2014 2.910 3.100 2.900 3.030 129,447 +0.09(+3.06%)
Dec 04, 2014 2.890 2.960 2.809 2.940 85,135 +0.04(+1.38%)
Dec 03, 2014 2.780 2.900 2.780 2.900 123,601 +0.05(+1.75%)
Dec 02, 2014 2.720 2.850 2.680 2.850 82,725 +0.10(+3.64%)
Dec 01, 2014 2.800 2.850 2.670 2.750 61,774 -0.05(-1.79%)
Nov 28, 2014 2.850 2.850 2.750 2.800 12,103 -0.04(-1.41%)
Nov 26, 2014 2.780 2.840 2.840 2.840 18,200 +0.06(+2.34%)
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.