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 )

3.740 -0.190 (-4.83%)
Streaming Delayed Price Updated: 2:13 PM EDT, May 6, 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 (%)
Nov 30, 2010 5.312 5.425 5.246 5.388 1,139,696 +0.03(+0.53%)
Nov 29, 2010 5.406 5.435 5.302 5.359 624,455 -0.01(-0.18%)
Nov 26, 2010 5.435 5.463 5.369 5.369 211,100 -0.10(-1.90%)
Nov 24, 2010 5.406 5.473 5.473 5.473 661,975 +0.10(+1.94%)
Nov 23, 2010 5.425 5.454 5.321 5.369 747,501 -0.15(-2.74%)
Nov 22, 2010 5.435 5.577 5.435 5.520 824,291 +0.09(+1.57%)
Nov 19, 2010 5.444 5.454 5.359 5.435 697,331 -0.04(-0.69%)
Nov 18, 2010 5.425 5.558 5.331 5.473 1,370,903 +0.12(+2.30%)
Nov 17, 2010 5.491 5.491 5.302 5.350 726,178 -0.03(-0.53%)
Nov 16, 2010 5.482 5.529 5.317 5.378 1,349,991 -0.09(-1.71%)
Nov 15, 2010 5.577 5.614 5.444 5.472 880,994 -0.07(-1.21%)
Nov 12, 2010 5.690 5.709 5.501 5.539 1,368,454 -0.21(-3.62%)
Nov 11, 2010 5.671 5.888 5.586 5.747 3,772,237 +0.26(+4.83%)
Nov 10, 2010 5.397 5.482 5.293 5.482 1,077,601 +0.12(+2.29%)
Nov 09, 2010 5.482 5.558 5.340 5.359 1,257,665 -0.09(-1.73%)
Nov 08, 2010 5.293 5.482 5.227 5.454 1,155,649 +0.16(+3.04%)
Nov 05, 2010 5.331 5.388 5.227 5.293 701,682 -0.02(-0.36%)
Nov 04, 2010 5.312 5.359 5.255 5.312 1,398,892 +0.07(+1.26%)
Nov 03, 2010 5.321 5.321 5.180 5.246 675,183 -0.06(-1.07%)
Nov 02, 2010 5.236 5.359 5.151 5.302 1,718,374 +0.16(+3.12%)
Nov 01, 2010 5.321 5.340 5.104 5.142 1,441,073 -0.13(-2.51%)
Oct 29, 2010 5.359 5.425 5.246 5.274 1,177,688 -0.10(-1.93%)
Oct 28, 2010 5.501 5.501 5.340 5.378 1,353,293 -0.09(-1.73%)
Oct 27, 2010 5.501 5.583 5.388 5.473 744,816 -0.11(-2.03%)
Oct 25, 2010 5.463 5.614 5.425 5.586 1,066,756 +0.16(+2.96%)
Oct 22, 2010 5.454 5.473 5.373 5.425 570,996 -0.01(-0.17%)
Oct 21, 2010 5.520 5.605 5.369 5.435 1,290,359 -0.03(-0.52%)
Oct 20, 2010 5.510 5.581 5.435 5.463 961,245 -0.03(-0.52%)
Oct 19, 2010 5.529 5.671 5.463 5.491 1,318,158 -0.09(-1.69%)
Oct 18, 2010 5.624 5.699 5.548 5.586 1,179,834 -0.04(-0.67%)
Oct 15, 2010 5.539 5.690 5.454 5.624 2,297,281 +0.18(+3.30%)
Oct 14, 2010 5.718 5.757 5.406 5.444 2,871,980 -0.26(-4.64%)
Oct 13, 2010 5.964 6.049 5.633 5.709 5,347,415 -0.31(-5.18%)
Oct 12, 2010 5.558 6.030 5.463 6.021 9,687,210 +0.66(+12.35%)
Oct 11, 2010 5.217 5.425 5.198 5.359 3,527,247 +0.32(+6.38%)
Oct 08, 2010 4.981 5.076 4.934 5.038 617,445 +0.06(+1.14%)
Oct 07, 2010 5.085 5.127 4.962 4.981 530,177 -0.05(-0.94%)
Oct 06, 2010 5.104 5.123 5.009 5.028 681,439 -0.07(-1.30%)
Oct 05, 2010 5.142 5.170 4.991 5.095 1,354,008 +0.21(+4.26%)
Oct 04, 2010 5.113 5.161 4.887 4.887 1,117,318 -0.26(-5.14%)
Oct 01, 2010 5.284 5.284 5.142 5.151 582,009 -0.08(-1.45%)
Sep 30, 2010 5.227 5.246 5.132 5.227 915,521 +0.05(+0.91%)
Sep 29, 2010 5.246 5.312 5.123 5.180 1,315,426 +0.05(+0.92%)
Sep 28, 2010 5.095 5.132 4.943 5.132 552,848 +0.11(+2.26%)
Sep 27, 2010 5.047 5.095 4.981 5.019 506,669 -0.05(-0.93%)
Sep 24, 2010 5.028 5.066 4.953 5.066 725,069 +0.13(+2.68%)
Sep 23, 2010 4.962 5.132 4.905 4.934 952,452 -0.02(-0.38%)
Sep 22, 2010 4.981 5.047 4.915 4.953 760,071 -0.07(-1.32%)
Sep 21, 2010 4.962 5.161 4.934 5.019 1,475,168 +0.06(+1.14%)
Sep 20, 2010 4.915 4.972 4.820 4.962 997,153 +0.15(+3.14%)
Sep 17, 2010 5.000 5.000 4.792 4.811 1,199,046 -0.10(-2.12%)
Sep 15, 2010 4.924 4.953 4.868 4.915 727,673 -0.05(-0.95%)
Sep 14, 2010 4.924 4.981 4.839 4.962 1,129,830 +0.01(+0.19%)
Sep 13, 2010 4.972 5.000 4.896 4.953 1,112,634 +0.03(+0.58%)
Sep 10, 2010 5.009 5.028 4.811 4.924 1,775,563 -0.06(-1.14%)
Sep 09, 2010 4.915 5.289 4.792 4.981 3,732,650 +0.36(+7.77%)
Sep 08, 2010 4.584 4.650 4.537 4.622 498,527 +0.08(+1.66%)
Sep 07, 2010 4.679 4.688 4.546 4.546 688,792 -0.12(-2.63%)
Sep 03, 2010 4.707 4.726 4.603 4.669 955,120 +0.05(+1.02%)
Sep 02, 2010 4.584 4.622 4.499 4.622 679,270 +0.05(+1.03%)
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.