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 )

3.790 +0.230 (+6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Jul 01, 2003 7.004 7.079 6.720 6.853 789,691 -0.03(-0.41%)
Jun 30, 2003 6.805 6.971 6.474 6.881 1,003,608 +0.14(+2.10%)
Jun 27, 2003 6.711 6.947 6.626 6.739 671,618 +0.10(+1.57%)
Jun 26, 2003 6.739 6.749 6.578 6.635 499,058 +0.01(+0.14%)
Jun 25, 2003 6.834 6.890 6.503 6.626 485,093 -0.07(-0.99%)
Jun 24, 2003 6.550 6.994 6.531 6.692 1,050,065 +0.06(+0.85%)
Jun 23, 2003 6.730 7.032 6.474 6.635 1,236,273 -0.08(-1.13%)
Jun 20, 2003 6.427 6.947 6.427 6.711 1,012,400 +0.23(+3.50%)
Jun 19, 2003 6.853 6.947 6.427 6.484 1,050,911 -0.31(-4.59%)
Jun 18, 2003 6.909 7.098 6.711 6.796 1,140,524 -0.29(-4.13%)
Jun 17, 2003 7.410 7.467 6.994 7.089 1,366,618 -0.20(-2.72%)
Jun 16, 2003 7.278 7.552 7.136 7.287 1,429,675 +0.09(+1.31%)
Jun 13, 2003 7.561 7.618 7.013 7.193 2,247,826 -0.38(-4.99%)
Jun 12, 2003 8.138 8.147 7.372 7.571 2,687,531 -0.31(-3.96%)
Jun 11, 2003 8.081 8.270 7.760 7.883 5,495,040 +0.34(+4.51%)
Jun 10, 2003 8.837 9.216 7.448 7.543 16,175,550 +0.96(+14.66%)
Jun 09, 2003 5.577 6.985 5.340 6.578 6,004,785 +1.03(+18.57%)
Jun 06, 2003 6.361 6.711 5.501 5.548 5,892,954 -0.49(-8.14%)
Jun 05, 2003 4.905 6.106 4.849 6.040 5,803,976 +1.18(+24.32%)
Jun 04, 2003 4.991 5.057 4.688 4.858 2,742,018 +0.02(+0.39%)
Jun 03, 2003 4.962 4.972 4.773 4.839 868,194 +0.07(+1.39%)
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.