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 )

4.130 +0.200 (+5.09%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 1, 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 31, 2005 9.594 10.26 9.471 10.26 1,400,404 +0.70(+7.32%)
Aug 30, 2005 9.754 9.777 9.433 9.556 725,909 -0.26(-2.60%)
Aug 29, 2005 9.490 9.820 9.272 9.811 731,155 +0.27(+2.87%)
Aug 26, 2005 9.735 9.783 9.527 9.537 685,397 -0.23(-2.32%)
Aug 25, 2005 9.953 10.03 9.650 9.764 857,315 -0.19(-1.90%)
Aug 24, 2005 10.23 10.28 9.924 9.953 895,838 -0.30(-2.95%)
Aug 23, 2005 9.972 10.29 9.849 10.26 1,915,397 +0.38(+3.88%)
Aug 22, 2005 9.565 9.877 9.556 9.872 921,092 +0.34(+3.52%)
Aug 19, 2005 9.773 9.896 9.527 9.537 1,014,002 +0.04(+0.40%)
Aug 18, 2005 9.338 9.688 9.338 9.499 768,610 +0.13(+1.41%)
Aug 17, 2005 9.253 9.556 9.216 9.367 814,233 +0.10(+1.12%)
Aug 16, 2005 9.395 9.546 9.263 9.263 531,144 -0.19(-2.00%)
Aug 15, 2005 9.253 9.679 9.187 9.452 1,011,896 +0.15(+1.63%)
Aug 12, 2005 9.338 9.357 9.149 9.301 454,956 -0.03(-0.30%)
Aug 11, 2005 9.140 9.357 9.112 9.329 565,979 +0.17(+1.86%)
Aug 10, 2005 9.405 9.433 9.112 9.159 691,104 -0.09(-0.92%)
Aug 09, 2005 9.234 9.386 9.168 9.244 665,767 +0.04(+0.41%)
Aug 08, 2005 9.367 9.442 9.168 9.206 901,383 -0.18(-1.91%)
Aug 05, 2005 9.660 9.830 9.282 9.386 1,221,965 -0.21(-2.17%)
Aug 04, 2005 9.868 9.896 9.594 9.594 619,186 -0.33(-3.33%)
Aug 03, 2005 9.811 9.924 9.688 9.924 715,965 +0.09(+0.96%)
Aug 02, 2005 9.792 9.962 9.726 9.830 828,222 -0.04(-0.38%)
Aug 01, 2005 10.39 10.44 9.745 9.868 2,003,412 -0.48(-4.66%)
Jul 29, 2005 9.991 10.59 9.962 10.35 5,009,094 +0.70(+7.25%)
Jul 28, 2005 9.395 9.684 9.187 9.650 1,237,358 +0.35(+3.76%)
Jul 27, 2005 9.357 9.452 9.074 9.301 1,063,760 +0.05(+0.51%)
Jul 26, 2005 9.083 9.499 8.989 9.253 1,227,785 +0.20(+2.19%)
Jul 25, 2005 9.244 9.395 9.045 9.055 1,662,005 -0.22(-2.34%)
Jul 22, 2005 9.783 9.887 9.008 9.272 2,512,842 -0.56(-5.67%)
Jul 21, 2005 9.972 9.991 9.650 9.830 1,295,112 -0.06(-0.57%)
Jul 20, 2005 9.688 10.00 9.556 9.887 2,389,299 +0.20(+2.05%)
Jul 19, 2005 10.10 10.12 9.641 9.688 5,602,390 -0.60(-5.88%)
Jul 18, 2005 9.754 10.62 9.527 10.29 29,155,488 +2.16(+26.63%)
Jul 15, 2005 8.072 8.176 7.864 8.129 590,494 +0.07(+0.82%)
Jul 14, 2005 8.270 8.355 7.968 8.062 834,505 -0.09(-1.16%)
Jul 13, 2005 8.318 8.422 8.043 8.157 976,899 -0.22(-2.60%)
Jul 12, 2005 8.223 8.384 8.129 8.374 906,409 +0.21(+2.55%)
Jul 11, 2005 8.081 8.204 7.968 8.166 749,779 +0.10(+1.29%)
Jul 08, 2005 7.703 8.129 7.637 8.062 1,542,051 +0.38(+4.92%)
Jul 07, 2005 7.722 7.750 7.467 7.684 1,088,102 -0.12(-1.57%)
Jul 06, 2005 7.552 7.940 7.514 7.807 2,005,582 +0.30(+4.03%)
Jul 05, 2005 7.297 7.505 7.297 7.505 589,200 +0.15(+2.06%)
Jul 01, 2005 7.325 7.363 7.240 7.354 338,665 +0.04(+0.52%)
Jun 30, 2005 7.401 7.457 7.278 7.316 416,844 -0.06(-0.77%)
Jun 29, 2005 7.401 7.637 7.325 7.372 1,462,526 -0.03(-0.38%)
Jun 28, 2005 7.164 7.401 7.155 7.401 460,811 +0.22(+3.03%)
Jun 27, 2005 7.382 7.391 7.183 7.183 535,911 -0.20(-2.69%)
Jun 24, 2005 7.325 7.382 7.183 7.382 634,751 +0.20(+2.76%)
Jun 23, 2005 7.221 7.401 7.183 7.183 554,681 -0.03(-0.39%)
Jun 22, 2005 7.278 7.344 7.146 7.212 473,562 -0.03(-0.39%)
Jun 21, 2005 7.372 7.439 7.183 7.240 686,765 -0.09(-1.16%)
Jun 20, 2005 7.212 7.609 7.164 7.325 2,102,233 +0.13(+1.84%)
Jun 17, 2005 7.098 7.259 7.098 7.193 977,198 +0.04(+0.53%)
Jun 16, 2005 7.070 7.221 7.013 7.155 718,252 +0.04(+0.53%)
Jun 15, 2005 7.136 7.164 6.947 7.117 732,037 +0.03(+0.40%)
Jun 14, 2005 7.070 7.127 6.994 7.089 546,567 +0.08(+1.08%)
Jun 13, 2005 6.805 7.013 6.767 7.013 457,983 +0.22(+3.20%)
Jun 10, 2005 6.947 6.947 6.767 6.796 343,731 -0.11(-1.64%)
Jun 09, 2005 6.786 6.994 6.701 6.909 492,467 +0.09(+1.39%)
Jun 08, 2005 6.994 7.042 6.758 6.815 612,381 -0.18(-2.57%)
Jun 07, 2005 6.966 7.089 6.947 6.994 547,480 +0.00(+0.00%)
Jun 06, 2005 7.297 7.306 6.975 6.994 973,749 -0.27(-3.77%)
Jun 03, 2005 7.316 7.448 7.250 7.268 724,636 -0.02(-0.26%)
Jun 02, 2005 7.363 7.420 7.183 7.287 544,045 -0.07(-0.90%)
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.