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 (%)
Sep 28, 2007 7.051 7.117 6.900 6.919 582,420 -0.17(-2.40%)
Sep 27, 2007 7.089 7.089 6.994 7.089 353,876 +0.01(+0.13%)
Sep 26, 2007 7.042 7.089 6.985 7.079 647,406 +0.07(+0.94%)
Sep 25, 2007 6.975 7.127 6.928 7.013 544,854 +0.01(+0.13%)
Sep 24, 2007 7.042 7.069 6.957 7.004 1,011,399 +0.05(+0.68%)
Sep 21, 2007 7.060 7.193 6.957 6.957 2,395,098 -0.03(-0.41%)
Sep 20, 2007 7.089 7.268 6.957 6.985 667,059 -0.12(-1.73%)
Sep 19, 2007 7.079 7.117 6.938 7.108 652,050 +0.05(+0.67%)
Sep 18, 2007 6.730 7.060 6.730 7.060 1,060,462 +0.34(+5.06%)
Sep 17, 2007 6.777 6.805 6.711 6.720 338,885 -0.07(-0.97%)
Sep 14, 2007 6.758 6.834 6.730 6.786 557,471 -0.07(-0.97%)
Sep 13, 2007 6.824 6.919 6.739 6.853 610,001 +0.05(+0.69%)
Sep 12, 2007 6.957 6.985 6.767 6.805 590,765 -0.19(-2.70%)
Sep 11, 2007 6.985 6.994 6.871 6.994 492,260 +0.06(+0.82%)
Sep 10, 2007 7.079 7.079 6.711 6.938 809,939 +0.03(+0.41%)
Sep 07, 2007 6.853 6.947 6.805 6.909 703,838 -0.06(-0.81%)
Sep 06, 2007 6.966 7.032 6.900 6.966 456,945 +0.01(+0.14%)
Sep 05, 2007 6.975 7.023 6.900 6.957 603,673 -0.08(-1.08%)
Sep 04, 2007 6.796 7.042 6.767 7.032 723,370 +0.24(+3.48%)
Aug 31, 2007 6.777 6.900 6.720 6.796 841,828 +0.12(+1.84%)
Aug 30, 2007 6.730 6.890 6.616 6.673 749,491 -0.09(-1.26%)
Aug 29, 2007 6.654 6.758 6.531 6.758 862,081 +0.15(+2.29%)
Aug 28, 2007 6.947 6.975 6.607 6.607 1,229,751 -0.36(-5.16%)
Aug 27, 2007 7.089 7.287 6.796 6.966 3,916,216 +0.45(+6.97%)
Aug 24, 2007 6.418 6.522 6.304 6.512 470,175 +0.09(+1.32%)
Aug 23, 2007 6.295 6.427 6.229 6.427 512,196 +0.09(+1.49%)
Aug 22, 2007 6.389 6.503 6.248 6.333 468,125 +0.00(+0.00%)
Aug 21, 2007 6.153 6.418 6.153 6.333 543,644 +0.10(+1.67%)
Aug 20, 2007 6.238 6.333 6.125 6.229 493,196 +0.03(+0.46%)
Aug 17, 2007 6.191 6.238 5.766 6.200 924,911 +0.24(+3.96%)
Aug 16, 2007 6.021 6.077 5.766 5.964 1,207,260 -0.08(-1.25%)
Aug 15, 2007 5.936 6.238 5.860 6.040 1,028,611 +0.25(+4.24%)
Aug 14, 2007 5.936 6.087 5.785 5.794 847,686 -0.15(-2.54%)
Aug 13, 2007 6.040 6.134 5.907 5.945 638,595 -0.01(-0.16%)
Aug 10, 2007 5.955 6.200 5.775 5.955 1,594,888 -0.26(-4.26%)
Aug 09, 2007 5.851 6.371 5.699 6.219 3,090,904 +0.31(+5.28%)
Aug 08, 2007 5.482 5.936 5.482 5.907 2,675,122 +0.52(+9.65%)
Aug 07, 2007 5.463 5.548 5.359 5.388 1,923,596 -0.05(-0.87%)
Aug 06, 2007 5.567 5.577 5.359 5.435 2,079,550 -0.18(-3.20%)
Aug 03, 2007 5.614 5.907 5.586 5.614 1,520,540 -0.31(-5.26%)
Aug 02, 2007 5.785 5.945 5.718 5.926 1,476,943 +0.19(+3.29%)
Aug 01, 2007 5.907 5.945 5.662 5.737 2,740,387 -0.22(-3.65%)
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%)
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.