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 (%)
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.