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 )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 19, 2024 0.2400 0.2559 0.2357 0.2400 272,591 +0.00(+0.84%)
Sep 18, 2024 0.2610 0.2649 0.2380 0.2380 578,613 -0.02(-9.23%)
Sep 17, 2024 0.2700 0.2738 0.2600 0.2622 105,477 -0.00(-1.43%)
Sep 16, 2024 0.2821 0.3030 0.2620 0.2660 443,070 -0.02(-5.67%)
Sep 13, 2024 0.2700 0.2851 0.2700 0.2820 138,457 +0.01(+4.37%)
Sep 12, 2024 0.2791 0.2802 0.2649 0.2702 238,640 -0.01(-3.50%)
Sep 11, 2024 0.2701 0.2900 0.2627 0.2800 329,634 +0.01(+3.13%)
Sep 10, 2024 0.2770 0.2803 0.2652 0.2715 197,837 -0.01(-1.99%)
Sep 09, 2024 0.2700 0.2786 0.2570 0.2770 162,422 +0.02(+7.57%)
Sep 06, 2024 0.2750 0.2800 0.2502 0.2575 480,432 -0.02(-7.04%)
Sep 05, 2024 0.2900 0.2921 0.2770 0.2770 149,984 -0.00(-1.46%)
Sep 04, 2024 0.2833 0.3030 0.2707 0.2811 145,340 -0.01(-3.77%)
Sep 03, 2024 0.2900 0.3099 0.2803 0.2921 259,170 -0.02(-5.47%)
Aug 30, 2024 0.3200 0.3230 0.2940 0.3090 153,946 -0.01(-2.98%)
Aug 29, 2024 0.3099 0.3235 0.3099 0.3185 99,795 -0.00(-0.47%)
Aug 28, 2024 0.3309 0.3309 0.2953 0.3200 129,038 +0.01(+1.94%)
Aug 27, 2024 0.3250 0.3350 0.3076 0.3139 117,051 -0.01(-3.21%)
Aug 26, 2024 0.3322 0.3589 0.3165 0.3243 414,412 -0.01(-3.71%)
Aug 23, 2024 0.3400 0.3594 0.3354 0.3368 125,014 -0.01(-1.52%)
Aug 22, 2024 0.3600 0.3780 0.3402 0.3420 186,517 -0.02(-5.32%)
Aug 21, 2024 0.3515 0.3691 0.3322 0.3612 371,643 +0.00(+1.23%)
Aug 20, 2024 0.3800 0.3816 0.3547 0.3568 349,859 -0.02(-6.50%)
Aug 19, 2024 0.3218 0.4000 0.3218 0.3816 875,736 +0.04(+12.07%)
Aug 16, 2024 0.3200 0.3490 0.3133 0.3405 448,092 +0.03(+8.72%)
Aug 15, 2024 0.2900 0.3290 0.2900 0.3132 321,295 +0.01(+2.65%)
Aug 14, 2024 0.3200 0.3285 0.2991 0.3051 2,860,239 -0.01(-4.36%)
Aug 13, 2024 0.3100 0.3286 0.3000 0.3190 461,100 +0.03(+8.50%)
Aug 12, 2024 0.2880 0.2976 0.2693 0.2940 317,135 +0.03(+13.51%)
Aug 09, 2024 0.2450 0.3000 0.2450 0.2590 726,722 +0.01(+5.76%)
Aug 08, 2024 0.2800 0.2858 0.2023 0.2449 1,067,114 -0.03(-10.91%)
Aug 07, 2024 0.2986 0.2986 0.2711 0.2749 203,461 -0.01(-4.28%)
Aug 06, 2024 0.3100 0.3150 0.2851 0.2872 418,175 -0.02(-5.84%)
Aug 05, 2024 0.3200 0.3219 0.3000 0.3050 432,114 -0.02(-5.40%)
Aug 02, 2024 0.3387 0.3387 0.3070 0.3224 308,873 -0.01(-3.44%)
Aug 01, 2024 0.3500 0.3500 0.3283 0.3339 403,712 -0.01(-2.43%)
Jul 31, 2024 0.3400 0.3450 0.3300 0.3422 520,678 +0.01(+3.67%)
Jul 30, 2024 0.3400 0.3570 0.3300 0.3301 376,102 -0.01(-2.45%)
Jul 29, 2024 0.3545 0.3581 0.3375 0.3384 321,540 -0.01(-3.75%)
Jul 26, 2024 0.3650 0.3793 0.3500 0.3516 141,860 -0.01(-3.93%)
Jul 25, 2024 0.3460 0.3800 0.3215 0.3660 839,091 +0.01(+2.66%)
Jul 24, 2024 0.3400 0.3600 0.3393 0.3565 443,723 +0.02(+6.10%)
Jul 23, 2024 0.3656 0.3656 0.3315 0.3360 457,000 -0.02(-6.41%)
Jul 22, 2024 0.3671 0.3700 0.3519 0.3590 374,991 +0.01(+3.67%)
Jul 19, 2024 0.3844 0.3844 0.3420 0.3463 297,669 -0.03(-8.12%)
Jul 18, 2024 0.3900 0.3999 0.3730 0.3769 265,569 -0.02(-4.17%)
Jul 17, 2024 0.4125 0.4200 0.3863 0.3933 209,169 -0.01(-2.67%)
Jul 16, 2024 0.4100 0.4169 0.3967 0.4041 134,718 -0.01(-3.09%)
Jul 15, 2024 0.4300 0.4300 0.4033 0.4170 287,516 -0.00(-0.71%)
Jul 12, 2024 0.4064 0.4300 0.4021 0.4200 574,348 +0.02(+5.00%)
Jul 11, 2024 0.3590 0.4158 0.3590 0.4000 1,215,917 +0.05(+13.96%)
Jul 10, 2024 0.3506 0.3600 0.3434 0.3510 197,267 +0.01(+2.63%)
Jul 09, 2024 0.3563 0.3670 0.3408 0.3420 269,526 -0.02(-4.31%)
Jul 08, 2024 0.3460 0.3793 0.3460 0.3574 928,733 -0.01(-2.38%)
Jul 05, 2024 0.3401 0.3686 0.3375 0.3661 1,078,032 +0.02(+6.92%)
Jul 03, 2024 0.3529 0.3674 0.3303 0.3424 138,081 -0.01(-3.00%)
Jul 02, 2024 0.3491 0.3798 0.3428 0.3530 327,501 -0.00(-1.12%)
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.