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 -0.020 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2004 7.788 7.826 7.561 7.609 290,526 -0.05(-0.62%)
Jun 29, 2004 7.467 7.760 7.439 7.656 291,055 +0.17(+2.27%)
Jun 28, 2004 7.561 7.769 7.486 7.486 251,804 -0.11(-1.49%)
Jun 25, 2004 7.656 7.741 7.561 7.599 365,856 -0.12(-1.59%)
Jun 24, 2004 7.609 7.817 7.514 7.722 320,679 +0.15(+2.00%)
Jun 23, 2004 7.467 7.646 7.467 7.571 230,644 +0.10(+1.39%)
Jun 22, 2004 7.543 7.552 7.344 7.467 213,292 +0.09(+1.15%)
Jun 21, 2004 7.457 7.552 7.325 7.382 180,706 -0.13(-1.76%)
Jun 18, 2004 7.571 7.760 7.448 7.514 389,026 -0.16(-2.09%)
Jun 17, 2004 7.873 7.940 7.656 7.675 340,676 -0.18(-2.29%)
Jun 16, 2004 7.836 8.053 7.609 7.854 480,861 +0.11(+1.47%)
Jun 15, 2004 7.524 7.769 7.420 7.741 623,162 +0.31(+4.20%)
Jun 14, 2004 7.467 7.675 7.325 7.429 418,968 -0.13(-1.75%)
Jun 10, 2004 7.514 7.609 7.089 7.561 741,446 +0.15(+2.04%)
Jun 09, 2004 8.007 8.091 7.335 7.410 995,683 -0.67(-8.30%)
Jun 08, 2004 7.902 8.403 7.826 8.081 2,053,789 +0.43(+5.56%)
Jun 07, 2004 8.034 8.176 7.571 7.656 1,186,123 -0.12(-1.58%)
Jun 04, 2004 7.136 7.987 7.136 7.779 1,098,098 +0.70(+9.88%)
Jun 03, 2004 7.297 7.297 7.060 7.079 272,223 -0.22(-2.98%)
Jun 02, 2004 7.240 7.391 7.183 7.297 404,685 +0.14(+1.98%)
Jun 01, 2004 7.117 7.155 6.947 7.155 305,233 +0.19(+2.71%)
May 28, 2004 7.098 7.316 6.966 6.966 308,512 -0.18(-2.51%)
May 27, 2004 7.306 7.420 7.060 7.146 400,770 -0.10(-1.43%)
May 26, 2004 6.853 7.278 6.853 7.250 466,895 +0.22(+3.09%)
May 25, 2004 6.853 7.042 6.711 7.032 401,511 +0.29(+4.35%)
May 24, 2004 6.720 7.032 6.682 6.739 410,609 +0.10(+1.57%)
May 21, 2004 6.890 6.947 6.541 6.635 718,593 -0.22(-3.17%)
May 20, 2004 6.998 7.231 6.853 6.853 488,901 -0.16(-2.29%)
May 19, 2004 7.268 7.268 6.890 7.013 379,081 -0.07(-0.93%)
May 18, 2004 7.070 7.335 6.966 7.079 426,479 +0.00(+0.00%)
May 17, 2004 7.250 7.372 7.013 7.079 437,800 -0.11(-1.58%)
May 14, 2004 7.471 7.514 7.146 7.193 379,716 -0.17(-2.31%)
May 13, 2004 7.609 7.883 7.354 7.363 686,853 -0.21(-2.75%)
May 12, 2004 7.363 7.590 7.089 7.571 654,690 +0.31(+4.30%)
May 11, 2004 7.268 7.514 7.089 7.259 659,028 +0.29(+4.21%)
May 10, 2004 7.476 7.476 6.758 6.966 698,914 -0.38(-5.15%)
May 07, 2004 7.618 7.665 7.240 7.344 415,265 -0.19(-2.51%)
May 06, 2004 7.505 7.769 7.382 7.533 533,443 -0.10(-1.36%)
May 05, 2004 7.618 7.807 7.429 7.637 397,702 -0.06(-0.74%)
May 04, 2004 8.062 8.072 7.344 7.694 766,838 -0.36(-4.46%)
May 03, 2004 7.363 8.053 6.966 8.053 1,357,731 +0.90(+12.55%)
Apr 30, 2004 8.166 8.172 7.108 7.155 1,110,688 -0.99(-12.18%)
Apr 29, 2004 8.696 8.809 7.864 8.147 1,389,154 -0.70(-7.91%)
Apr 28, 2004 9.395 9.395 8.847 8.847 688,969 -0.43(-4.68%)
Apr 27, 2004 10.01 10.07 9.036 9.282 1,404,706 -0.39(-4.01%)
Apr 26, 2004 8.847 10.54 8.800 9.669 2,972,874 +1.06(+12.29%)
Apr 23, 2004 8.705 8.743 8.488 8.611 311,157 -0.05(-0.55%)
Apr 22, 2004 8.677 8.837 8.507 8.658 573,012 +0.05(+0.55%)
Apr 21, 2004 8.497 8.686 8.365 8.611 483,611 +0.20(+2.36%)
Apr 20, 2004 8.828 8.979 8.412 8.412 432,193 -0.51(-5.72%)
Apr 19, 2004 8.507 8.951 8.507 8.922 398,337 +0.32(+3.74%)
Apr 16, 2004 8.686 8.837 8.469 8.601 515,140 -0.15(-1.73%)
Apr 15, 2004 8.270 8.762 8.214 8.752 518,525 +0.33(+3.93%)
Apr 14, 2004 8.261 8.677 8.204 8.422 494,297 -0.07(-0.78%)
Apr 13, 2004 8.837 8.922 8.393 8.488 687,911 -0.35(-3.96%)
Apr 12, 2004 9.017 9.064 8.762 8.837 223,872 -0.08(-0.85%)
Apr 08, 2004 9.093 9.206 8.847 8.913 510,167 -0.12(-1.36%)
Apr 07, 2004 8.828 9.045 8.601 9.036 343,955 +0.29(+3.35%)
Apr 06, 2004 9.064 9.329 8.743 8.743 487,526 -0.34(-3.75%)
Apr 05, 2004 8.922 9.329 8.762 9.083 460,547 +0.18(+2.02%)
Apr 02, 2004 8.932 9.074 8.752 8.904 324,488 +0.18(+2.06%)
Apr 01, 2004 9.074 9.357 8.677 8.724 786,940 -0.16(-1.81%)
Mar 31, 2004 8.672 9.187 8.459 8.885 623,691 +0.26(+3.07%)
Mar 30, 2004 8.526 8.743 8.412 8.620 525,191 +0.16(+1.90%)
Mar 29, 2004 8.374 8.582 8.289 8.459 457,585 +0.21(+2.52%)
Mar 26, 2004 8.233 8.403 8.129 8.251 341,522 +0.01(+0.11%)
Mar 25, 2004 7.911 8.242 7.750 8.242 594,807 +0.40(+5.06%)
Mar 24, 2004 7.751 8.006 7.391 7.845 635,011 +0.09(+1.10%)
Mar 23, 2004 7.977 8.100 7.675 7.760 527,095 -0.09(-1.20%)
Mar 22, 2004 8.204 8.223 7.798 7.854 521,065 -0.37(-4.49%)
Mar 19, 2004 8.412 8.412 8.110 8.224 297,298 +0.00(+0.01%)
Mar 18, 2004 8.355 8.393 7.987 8.223 667,703 +0.09(+1.16%)
Mar 17, 2004 8.034 8.187 7.760 8.129 631,520 +0.33(+4.24%)
Mar 16, 2004 8.223 8.250 7.646 7.798 921,518 -0.34(-4.18%)
Mar 15, 2004 8.516 8.696 8.110 8.138 637,868 -0.27(-3.26%)
Mar 12, 2004 8.119 8.450 8.062 8.412 412,831 +0.35(+4.34%)
Mar 11, 2004 8.223 8.459 8.053 8.062 792,653 -0.23(-2.74%)
Mar 10, 2004 8.535 8.837 8.270 8.289 845,024 -0.18(-2.12%)
Mar 09, 2004 8.696 8.743 8.318 8.469 453,776 -0.07(-0.78%)
Mar 08, 2004 8.648 8.904 8.535 8.535 451,766 -0.20(-2.27%)
Mar 05, 2004 8.658 8.885 8.507 8.733 453,035 -0.05(-0.54%)
Mar 04, 2004 8.620 8.800 8.526 8.781 505,512 +0.13(+1.53%)
Mar 03, 2004 8.365 8.752 8.289 8.648 842,485 +0.31(+3.74%)
Mar 02, 2004 8.507 8.544 8.270 8.336 617,237 -0.12(-1.45%)
Mar 01, 2004 8.535 8.715 8.006 8.459 1,854,991 -0.20(-2.29%)
Feb 27, 2004 9.707 9.707 8.516 8.658 1,909,161 -1.10(-11.24%)
Feb 26, 2004 9.565 9.830 9.471 9.754 467,107 +0.18(+1.88%)
Feb 25, 2004 9.556 9.735 9.546 9.575 454,622 +0.04(+0.44%)
Feb 24, 2004 9.924 10.04 9.357 9.533 1,020,758 -0.31(-3.11%)
Feb 23, 2004 10.20 10.26 9.839 9.839 616,179 -0.14(-1.42%)
Feb 20, 2004 10.03 10.19 9.830 9.981 494,509 +0.05(+0.48%)
Feb 19, 2004 10.49 10.59 9.924 9.934 566,453 -0.53(-5.06%)
Feb 18, 2004 10.39 10.59 10.07 10.46 626,865 +0.25(+2.40%)
Feb 17, 2004 10.37 10.41 10.03 10.22 335,703 +0.08(+0.75%)
Feb 13, 2004 10.30 10.36 10.11 10.14 424,363 -0.22(-2.10%)
Feb 12, 2004 10.16 10.49 10.08 10.36 775,408 +0.24(+2.33%)
Feb 11, 2004 10.17 10.22 9.953 10.12 464,673 -0.09(-0.92%)
Feb 10, 2004 9.962 10.59 9.849 10.22 996,212 +0.39(+3.94%)
Feb 09, 2004 10.02 10.02 9.612 9.830 365,539 -0.14(-1.42%)
Feb 06, 2004 9.379 10.00 9.376 9.972 508,580 +0.51(+5.39%)
Feb 05, 2004 9.695 9.773 9.423 9.461 521,170 -0.13(-1.38%)
Feb 04, 2004 10.09 10.09 9.546 9.594 815,506 -0.53(-5.23%)
Feb 03, 2004 10.08 10.29 9.924 10.12 414,947 -0.03(-0.28%)
Feb 02, 2004 10.26 10.63 10.09 10.15 697,962 -0.20(-1.92%)
Jan 30, 2004 10.31 10.63 10.24 10.35 485,093 -0.06(-0.54%)
Jan 29, 2004 10.67 10.88 10.08 10.41 991,875 -0.30(-2.82%)
Jan 28, 2004 11.21 11.25 10.59 10.71 641,888 -0.44(-3.98%)
Jan 27, 2004 11.25 11.76 11.11 11.15 1,382,065 +0.10(+0.94%)
Jan 26, 2004 11.24 11.24 10.51 11.05 524,556 +0.08(+0.78%)
Jan 23, 2004 11.14 11.20 10.89 10.96 471,021 -0.09(-0.85%)
Jan 22, 2004 11.25 11.25 10.75 11.06 1,151,104 +0.05(+0.43%)
Jan 21, 2004 10.45 11.63 10.22 11.01 4,400,116 +0.62(+6.01%)
Jan 20, 2004 10.15 10.39 10.02 10.39 892,740 +0.23(+2.23%)
Jan 16, 2004 10.30 10.30 10.07 10.16 588,459 -0.02(-0.19%)
Jan 15, 2004 10.44 10.49 10.09 10.18 1,300,960 +0.07(+0.65%)
Jan 14, 2004 10.11 10.16 9.820 10.11 382,131 +0.11(+1.13%)
Jan 13, 2004 10.04 10.11 9.792 10.00 519,740 +0.01(+0.09%)
Jan 12, 2004 9.962 10.21 9.924 9.991 607,631 +0.02(+0.19%)
Jan 09, 2004 9.783 10.37 9.688 9.972 779,869 +0.05(+0.48%)
Jan 08, 2004 10.35 10.57 9.641 9.924 1,457,891 -0.23(-2.23%)
Jan 07, 2004 9.549 10.40 9.480 10.15 2,584,091 +0.63(+6.65%)
Jan 06, 2004 9.556 9.627 9.480 9.518 480,332 -0.11(-1.18%)
Jan 05, 2004 9.716 9.849 9.546 9.631 491,229 +0.08(+0.85%)
Jan 02, 2004 9.518 9.773 9.480 9.550 465,731 +0.13(+1.34%)
Dec 31, 2003 9.735 9.816 9.423 9.423 666,328 -0.39(-3.95%)
Dec 30, 2003 9.565 10.12 9.376 9.811 1,198,260 +0.33(+3.49%)
Dec 29, 2003 9.263 9.537 9.263 9.480 497,084 +0.04(+0.40%)
Dec 26, 2003 9.499 9.560 9.395 9.442 225,619 +0.01(+0.10%)
Dec 24, 2003 9.414 9.499 9.338 9.433 329,325 +0.01(+0.10%)
Dec 23, 2003 9.376 9.499 9.315 9.423 458,685 -0.03(-0.30%)
Dec 22, 2003 9.499 9.688 9.093 9.452 1,022,529 -0.08(-0.79%)
Dec 19, 2003 9.452 9.594 9.319 9.527 636,743 +0.09(+1.00%)
Dec 18, 2003 9.490 9.622 9.296 9.433 838,674 -0.03(-0.30%)
Dec 17, 2003 9.263 9.716 9.026 9.461 1,193,981 +0.29(+3.20%)
Dec 16, 2003 9.074 9.263 8.932 9.168 1,117,266 -0.29(-3.10%)
Dec 15, 2003 9.622 10.00 9.310 9.461 2,439,323 +0.34(+3.73%)
Dec 12, 2003 9.263 9.301 8.767 9.121 1,763,466 -0.19(-2.03%)
Dec 11, 2003 9.423 9.688 9.168 9.310 2,865,169 -0.27(-2.86%)
Dec 10, 2003 10.32 10.32 9.546 9.584 1,861,358 -0.80(-7.73%)
Dec 09, 2003 11.29 11.34 10.31 10.39 2,642,167 -0.87(-7.72%)
Dec 08, 2003 12.10 12.19 11.17 11.26 1,880,008 -0.36(-3.09%)
Dec 05, 2003 11.51 11.50 11.32 11.62 511,271 +0.10(+0.90%)
Dec 04, 2003 11.49 11.77 11.34 11.51 718,414 +0.03(+0.25%)
Dec 03, 2003 12.06 12.14 11.28 11.48 1,346,977 -0.32(-2.72%)
Dec 02, 2003 11.91 11.94 11.72 11.81 1,087,678 -0.10(-0.87%)
Dec 01, 2003 11.72 12.10 11.56 11.91 1,213,065 +0.47(+4.13%)
Nov 28, 2003 11.11 11.56 11.01 11.44 633,076 +0.20(+1.77%)
Nov 26, 2003 11.40 11.44 11.07 11.24 739,055 +0.12(+1.11%)
Nov 25, 2003 10.51 11.23 10.48 11.12 1,217,788 +0.57(+5.38%)
Nov 24, 2003 10.40 10.59 10.36 10.55 995,146 +0.26(+2.48%)
Nov 21, 2003 10.49 10.68 10.26 10.29 830,982 -0.12(-1.18%)
Nov 20, 2003 10.36 10.89 10.24 10.42 1,942,149 +0.31(+3.09%)
Nov 19, 2003 10.52 10.66 9.972 10.10 954,094 -0.27(-2.64%)
Nov 18, 2003 10.75 10.76 10.23 10.38 915,501 -0.07(-0.63%)
Nov 17, 2003 10.64 10.91 10.18 10.44 1,498,208 -0.47(-4.33%)
Nov 14, 2003 11.82 11.93 10.68 10.92 2,268,783 -0.83(-7.08%)
Nov 13, 2003 12.11 12.29 11.68 11.75 2,075,334 +0.36(+3.15%)
Nov 12, 2003 11.32 11.58 11.10 11.39 864,074 +0.23(+2.03%)
Nov 11, 2003 11.49 11.79 10.92 11.16 1,380,587 -0.33(-2.88%)
Nov 10, 2003 12.31 12.48 11.48 11.49 1,453,391 -0.66(-5.44%)
Nov 07, 2003 12.34 12.76 12.00 12.15 3,553,203 +0.76(+6.63%)
Nov 06, 2003 11.34 11.62 11.20 11.40 1,085,823 +0.09(+0.75%)
Nov 05, 2003 11.57 11.69 11.20 11.31 1,615,926 -0.06(-0.50%)
Nov 04, 2003 12.10 12.10 11.15 11.37 2,254,728 -0.65(-5.42%)
Nov 03, 2003 12.15 12.25 11.90 12.02 708,973 +0.06(+0.47%)
Oct 31, 2003 11.83 12.13 11.74 11.97 1,045,184 -0.06(-0.47%)
Oct 30, 2003 12.19 12.48 11.98 12.02 1,387,047 -0.17(-1.40%)
Oct 29, 2003 11.56 12.51 11.46 12.19 7,747,408 -0.17(-1.38%)
Oct 28, 2003 13.16 13.51 12.29 12.36 3,823,526 -0.87(-6.57%)
Oct 27, 2003 12.97 13.47 12.97 13.23 976,851 +0.28(+2.19%)
Oct 24, 2003 13.04 13.37 12.76 12.95 936,012 -0.10(-0.80%)
Oct 23, 2003 12.76 13.61 12.52 13.05 1,459,511 +0.15(+1.17%)
Oct 22, 2003 13.20 13.26 12.82 12.90 953,892 -0.47(-3.53%)
Oct 21, 2003 13.14 13.66 12.54 13.37 1,983,623 +0.45(+3.51%)
Oct 20, 2003 13.95 14.18 12.87 12.92 3,741,311 -1.16(-8.26%)
Oct 17, 2003 14.64 14.79 13.99 14.08 1,766,662 -0.43(-2.93%)
Oct 16, 2003 13.99 14.70 13.89 14.51 2,513,107 +0.52(+3.72%)
Oct 15, 2003 14.36 14.77 13.94 13.99 4,588,469 -1.28(-8.36%)
Oct 14, 2003 13.70 15.88 13.58 15.26 9,304,057 +1.64(+12.08%)
Oct 13, 2003 13.04 13.89 13.00 13.62 1,859,880 +0.67(+5.18%)
Oct 10, 2003 13.22 13.22 12.82 12.95 738,563 -0.04(-0.29%)
Oct 09, 2003 13.57 13.71 12.78 12.99 1,576,522 -0.34(-2.55%)
Oct 08, 2003 13.69 13.94 13.25 13.33 2,047,474 -0.02(-0.14%)
Oct 07, 2003 12.52 13.47 12.49 13.35 2,679,287 +0.82(+6.57%)
Oct 06, 2003 12.38 12.66 12.02 12.52 1,558,520 +0.19(+1.51%)
Oct 03, 2003 12.69 12.93 12.31 12.34 1,241,195 -0.31(-2.44%)
Oct 02, 2003 12.61 12.99 12.15 12.65 1,887,643 +0.01(+0.07%)
Oct 01, 2003 13.37 13.42 12.55 12.64 2,291,854 -0.30(-2.34%)
Sep 30, 2003 12.67 13.75 12.55 12.94 4,683,651 +0.06(+0.44%)
Sep 29, 2003 12.72 13.47 12.43 12.88 4,709,679 +0.61(+5.01%)
Sep 26, 2003 11.91 13.02 11.37 12.27 7,355,169 +0.34(+2.85%)
Sep 25, 2003 13.24 13.68 11.86 11.93 9,303,013 -1.14(-8.75%)
Sep 24, 2003 13.56 15.19 13.04 13.07 24,485,824 -0.92(-6.57%)
Sep 23, 2003 10.58 14.22 10.26 13.99 23,452,758 +5.01(+55.82%)
Sep 19, 2003 8.724 9.140 8.459 8.979 1,717,918 +0.22(+2.55%)
Sep 18, 2003 8.043 9.074 7.940 8.756 2,510,630 +0.69(+8.60%)
Sep 17, 2003 8.157 8.261 8.034 8.062 347,554 -0.09(-1.16%)
Sep 16, 2003 8.261 8.261 8.053 8.157 262,212 -0.04(-0.46%)
Sep 15, 2003 8.258 8.507 8.085 8.195 429,865 +0.04(+0.46%)
Sep 12, 2003 7.902 8.176 7.798 8.157 495,249 +0.20(+2.49%)
Sep 11, 2003 8.034 8.176 7.798 7.958 465,308 +0.02(+0.24%)
Sep 10, 2003 8.412 8.440 7.873 7.940 932,309 -0.51(-6.04%)
Sep 09, 2003 8.412 8.601 8.053 8.450 1,251,190 +0.09(+1.13%)
Sep 08, 2003 8.081 8.412 7.854 8.355 1,260,607 +0.32(+4.00%)
Sep 05, 2003 8.081 8.110 7.760 8.034 797,943 +0.03(+0.35%)
Sep 04, 2003 7.571 8.166 7.476 8.006 1,420,999 +0.43(+5.74%)
Sep 03, 2003 7.732 7.750 7.571 7.571 376,648 -0.09(-1.23%)
Sep 02, 2003 7.732 7.760 7.420 7.665 513,659 +0.12(+1.63%)
Aug 29, 2003 7.741 7.788 7.467 7.543 496,836 -0.15(-1.97%)
Aug 28, 2003 7.467 7.845 7.325 7.694 632,472 +0.23(+3.04%)
Aug 27, 2003 7.599 7.609 7.335 7.467 448,168 -0.04(-0.50%)
Aug 26, 2003 7.732 7.892 7.467 7.505 2,672,508 +0.51(+7.30%)
Aug 25, 2003 7.117 7.268 6.824 6.994 482,765 -0.19(-2.63%)
Aug 22, 2003 7.448 7.467 7.117 7.183 315,072 -0.19(-2.56%)
Aug 21, 2003 7.439 7.524 7.297 7.372 328,720 -0.06(-0.76%)
Aug 20, 2003 7.429 7.561 7.215 7.429 761,654 +0.17(+2.34%)
Aug 19, 2003 7.675 7.750 7.098 7.259 1,672,909 +0.43(+6.37%)
Aug 18, 2003 6.664 6.928 6.664 6.824 284,390 +0.14(+2.12%)
Aug 15, 2003 6.900 6.919 6.654 6.682 183,351 -0.16(-2.32%)
Aug 14, 2003 6.711 6.928 6.616 6.841 244,503 +0.14(+2.12%)
Aug 13, 2003 6.616 6.796 6.616 6.699 230,432 +0.05(+0.83%)
Aug 12, 2003 6.635 6.767 6.465 6.645 306,396 +0.03(+0.43%)
Aug 11, 2003 6.181 6.616 6.144 6.616 527,730 +0.42(+6.71%)
Aug 08, 2003 6.172 6.522 6.144 6.200 545,293 -0.10(-1.65%)
Aug 07, 2003 6.834 6.871 6.144 6.304 1,289,490 -0.59(-8.50%)
Aug 06, 2003 7.079 7.193 6.805 6.890 591,951 -0.39(-5.32%)
Aug 05, 2003 7.098 7.372 7.079 7.278 370,511 +0.16(+2.26%)
Aug 04, 2003 7.486 7.514 7.089 7.117 514,611 -0.30(-4.08%)
Aug 01, 2003 7.694 7.741 7.325 7.420 421,804 -0.34(-4.38%)
Jul 31, 2003 7.760 7.854 7.618 7.760 306,079 +0.00(+0.00%)
Jul 30, 2003 8.081 8.176 7.714 7.760 666,645 -0.34(-4.20%)
Jul 29, 2003 7.760 8.374 7.561 8.100 1,324,510 +0.38(+4.90%)
Jul 28, 2003 7.713 7.940 7.561 7.722 535,030 +0.19(+2.51%)
Jul 25, 2003 7.193 7.656 7.174 7.533 519,372 +0.16(+2.18%)
Jul 24, 2003 7.646 7.646 7.372 7.372 411,456 -0.17(-2.26%)
Jul 23, 2003 7.826 7.864 7.495 7.543 403,521 -0.17(-2.21%)
Jul 22, 2003 7.325 7.902 7.127 7.713 826,615 +0.39(+5.29%)
Jul 21, 2003 7.665 7.665 7.287 7.325 490,488 -0.33(-4.32%)
Jul 18, 2003 7.684 7.864 7.382 7.656 715,208 +0.01(+0.12%)
Jul 17, 2003 7.599 8.006 7.571 7.646 781,015 -0.43(-5.27%)
Jul 16, 2003 8.270 8.507 8.034 8.072 744,620 -0.19(-2.29%)
Jul 15, 2003 8.280 8.459 7.940 8.261 1,230,348 +0.26(+3.19%)
Jul 14, 2003 8.743 8.960 7.836 8.006 1,956,347 -0.38(-4.51%)
Jul 11, 2003 8.951 8.960 8.270 8.384 1,958,675 -0.38(-4.32%)
Jul 10, 2003 8.459 8.932 8.176 8.762 3,594,237 +0.73(+9.06%)
Jul 09, 2003 8.412 8.743 7.817 8.034 3,103,431 -0.46(-5.45%)
Jul 08, 2003 6.834 8.507 6.749 8.497 4,906,898 +1.71(+25.21%)
Jul 07, 2003 6.777 6.957 6.730 6.786 646,543 -0.02(-0.28%)
Jul 03, 2003 6.909 6.966 6.758 6.805 295,605 -0.19(-2.78%)
Jul 02, 2003 6.994 7.013 6.777 7.000 905,965 +0.15(+2.15%)
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.