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 (%)
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%)
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.