Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brainstorm Cell (NQ: BCLI )

2.330 -0.040 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 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 (%)
Oct 04, 2024 2.370 2.540 2.220 2.330 84,065 -0.04(-1.69%)
Oct 03, 2024 2.600 2.662 2.350 2.370 47,324 -0.27(-10.23%)
Oct 02, 2024 3.260 3.320 2.500 2.640 123,632 -0.61(-18.77%)
Oct 01, 2024 3.370 3.710 3.140 3.250 103,890 -0.20(-5.92%)
Sep 30, 2024 3.339 3.784 3.180 3.454 48,052 +0.12(+3.51%)
Sep 27, 2024 3.602 3.720 3.301 3.337 36,673 -0.48(-12.57%)
Sep 26, 2024 3.662 3.860 3.615 3.817 11,935 +0.16(+4.26%)
Sep 25, 2024 3.650 3.750 3.600 3.662 29,825 +0.05(+1.29%)
Sep 24, 2024 3.600 3.957 3.600 3.615 30,543 +0.06(+1.64%)
Sep 23, 2024 3.678 3.858 3.557 3.557 13,651 -0.09(-2.35%)
Sep 20, 2024 3.600 3.740 3.525 3.642 22,772 +0.04(+1.17%)
Sep 19, 2024 3.600 3.838 3.535 3.600 18,172 +0.03(+0.84%)
Sep 18, 2024 3.915 3.974 3.570 3.570 38,574 -0.36(-9.23%)
Sep 17, 2024 4.050 4.107 3.900 3.933 7,031 -0.06(-1.43%)
Sep 16, 2024 4.231 4.545 3.930 3.990 29,538 -0.24(-5.67%)
Sep 13, 2024 4.050 4.277 4.050 4.230 9,230 +0.18(+4.37%)
Sep 12, 2024 4.186 4.203 3.974 4.053 15,909 -0.15(-3.50%)
Sep 11, 2024 4.051 4.350 3.941 4.200 21,975 +0.13(+3.13%)
Sep 10, 2024 4.155 4.205 3.978 4.072 13,189 -0.08(-1.99%)
Sep 09, 2024 4.050 4.179 3.855 4.155 10,828 +0.29(+7.57%)
Sep 06, 2024 4.125 4.200 3.753 3.862 32,028 -0.29(-7.04%)
Sep 05, 2024 4.350 4.381 4.155 4.155 9,998 -0.06(-1.46%)
Sep 04, 2024 4.250 4.545 4.061 4.216 9,689 -0.17(-3.77%)
Sep 03, 2024 4.350 4.649 4.205 4.381 17,278 -0.25(-5.47%)
Aug 30, 2024 4.800 4.845 4.410 4.635 10,263 -0.14(-2.98%)
Aug 29, 2024 4.649 4.853 4.649 4.777 6,653 -0.02(-0.47%)
Aug 28, 2024 4.963 4.963 4.429 4.800 8,602 +0.09(+1.94%)
Aug 27, 2024 4.875 5.025 4.614 4.708 7,803 -0.16(-3.21%)
Aug 26, 2024 4.983 5.383 4.747 4.864 27,627 -0.19(-3.71%)
Aug 23, 2024 5.100 5.391 5.031 5.052 8,334 -0.08(-1.52%)
Aug 22, 2024 5.400 5.670 5.103 5.130 12,434 -0.29(-5.32%)
Aug 21, 2024 5.272 5.537 4.983 5.418 24,776 +0.07(+1.23%)
Aug 20, 2024 5.700 5.724 5.321 5.352 23,323 -0.37(-6.50%)
Aug 19, 2024 4.827 6.000 4.827 5.724 58,382 +0.62(+12.07%)
Aug 16, 2024 4.800 5.235 4.699 5.107 29,872 +0.41(+8.72%)
Aug 15, 2024 4.350 4.935 4.350 4.698 21,419 +0.12(+2.65%)
Aug 14, 2024 4.800 4.928 4.487 4.577 190,682 -0.21(-4.36%)
Aug 13, 2024 4.650 4.929 4.500 4.785 30,740 +0.38(+8.50%)
Aug 12, 2024 4.320 4.464 4.040 4.410 21,142 +0.53(+13.51%)
Aug 09, 2024 3.675 4.500 3.675 3.885 48,448 +0.21(+5.76%)
Aug 08, 2024 4.200 4.287 3.034 3.674 71,140 -0.45(-10.91%)
Aug 07, 2024 4.479 4.479 4.066 4.123 13,564 -0.18(-4.28%)
Aug 06, 2024 4.650 4.725 4.277 4.308 27,878 -0.27(-5.84%)
Aug 05, 2024 4.800 4.829 4.500 4.575 28,807 -0.26(-5.40%)
Aug 02, 2024 5.080 5.080 4.605 4.836 20,591 -0.17(-3.44%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.