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:

Geron Corp (NQ: GERN )

3.295 -0.015 (-0.45%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2003 4.953 5.057 4.773 4.773 1,016,420 -0.03(-0.59%)
May 30, 2003 4.783 5.009 4.698 4.802 1,039,802 +0.03(+0.59%)
May 29, 2003 4.962 5.038 4.716 4.773 1,015,256 -0.14(-2.88%)
May 28, 2003 4.953 5.057 4.868 4.915 1,033,666 +0.04(+0.78%)
May 27, 2003 5.047 5.104 4.811 4.877 834,127 -0.13(-2.64%)
May 23, 2003 4.915 5.151 4.839 5.009 662,202 +0.12(+2.51%)
May 22, 2003 4.877 4.981 4.641 4.887 928,183 +0.27(+5.94%)
May 21, 2003 4.735 4.745 4.518 4.612 460,547 -0.03(-0.61%)
May 20, 2003 4.962 5.028 4.367 4.641 791,172 -0.26(-5.39%)
May 19, 2003 5.142 5.388 4.726 4.905 1,427,876 -0.11(-2.26%)
May 16, 2003 4.754 5.340 4.679 5.019 2,262,638 +0.20(+4.12%)
May 15, 2003 4.509 4.830 4.367 4.820 663,789 +0.37(+8.30%)
May 14, 2003 4.452 4.490 4.386 4.451 397,173 -0.05(-1.07%)
May 13, 2003 4.556 4.631 4.480 4.499 418,121 -0.04(-0.83%)
May 12, 2003 4.452 4.698 4.442 4.537 501,280 +0.06(+1.27%)
May 09, 2003 4.423 4.537 4.348 4.480 380,562 +0.06(+1.28%)
May 08, 2003 4.518 4.537 4.395 4.423 383,736 -0.09(-2.09%)
May 07, 2003 4.518 4.631 4.395 4.518 321,314 +0.01(+0.21%)
May 06, 2003 4.584 4.641 4.452 4.509 476,946 -0.08(-1.65%)
May 05, 2003 4.679 4.811 4.537 4.584 600,415 -0.03(-0.61%)
May 02, 2003 4.594 4.764 4.490 4.612 1,454,326 +0.31(+7.18%)
May 01, 2003 4.376 4.442 4.197 4.303 509,003 -0.07(-1.66%)
Apr 30, 2003 4.348 4.631 4.291 4.376 594,278 -0.02(-0.43%)
Apr 29, 2003 4.197 4.584 4.159 4.395 672,359 -0.04(-0.85%)
Apr 28, 2003 4.622 4.820 4.263 4.433 1,364,714 -0.15(-3.30%)
Apr 25, 2003 4.442 5.142 4.376 4.584 2,950,867 -0.09(-2.02%)
Apr 24, 2003 4.055 4.726 3.922 4.679 1,856,155 +0.59(+14.32%)
Apr 23, 2003 4.140 4.159 4.017 4.093 922,576 -0.04(-0.92%)
Apr 22, 2003 4.178 4.234 3.998 4.130 1,200,406 -0.07(-1.58%)
Apr 21, 2003 4.490 4.546 4.159 4.197 827,144 -0.24(-5.33%)
Apr 17, 2003 4.367 4.499 4.253 4.433 982,987 +0.11(+2.63%)
Apr 16, 2003 4.660 4.698 4.253 4.319 1,401,215 -0.14(-3.18%)
Apr 15, 2003 4.735 4.962 4.395 4.461 4,532,895 +0.30(+7.27%)
Apr 14, 2003 4.149 4.376 4.083 4.159 1,044,457 +0.00(+0.00%)
Apr 11, 2003 3.922 4.395 3.819 4.159 2,496,562 +0.28(+7.32%)
Apr 10, 2003 4.527 4.594 3.629 3.875 4,487,295 -0.69(-15.11%)
Apr 09, 2003 4.773 4.962 4.442 4.565 2,745,827 -0.18(-3.78%)
Apr 08, 2003 5.009 5.151 4.622 4.745 7,457,101 -0.46(-8.89%)
Apr 07, 2003 6.380 6.522 5.198 5.208 7,084,791 -0.23(-4.19%)
Apr 04, 2003 5.822 5.898 5.312 5.436 2,548,298 -0.50(-8.42%)
Apr 03, 2003 6.276 6.285 5.794 5.936 2,533,063 -0.14(-2.33%)
Apr 02, 2003 6.758 6.994 6.049 6.077 6,250,558 -0.30(-4.74%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.