Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Brainstorm Cell (NQ: BCLI )

0.4560 -0.0110 (-2.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2017 4.310 4.370 4.200 4.260 48,068 +0.00(+0.00%)
Aug 30, 2017 4.200 4.372 4.200 4.260 47,664 +0.03(+0.71%)
Aug 29, 2017 4.150 4.270 4.140 4.230 65,160 +0.05(+1.20%)
Aug 28, 2017 4.180 4.210 4.150 4.180 57,802 +0.00(+0.00%)
Aug 25, 2017 4.210 4.210 4.140 4.180 48,468 -0.03(-0.71%)
Aug 24, 2017 4.080 4.250 4.020 4.210 62,929 +0.12(+2.93%)
Aug 23, 2017 3.980 4.160 3.897 4.090 71,344 +0.11(+2.76%)
Aug 22, 2017 4.090 4.110 3.850 3.980 196,612 -0.12(-2.93%)
Aug 21, 2017 4.150 4.180 4.080 4.100 67,263 -0.08(-1.91%)
Aug 18, 2017 4.160 4.230 4.130 4.180 55,804 +0.02(+0.48%)
Aug 17, 2017 4.210 4.260 4.133 4.160 88,731 -0.02(-0.48%)
Aug 16, 2017 4.160 4.239 4.150 4.180 72,298 -0.02(-0.48%)
Aug 15, 2017 4.350 4.350 4.150 4.200 42,563 -0.03(-0.71%)
Aug 14, 2017 4.200 4.314 4.160 4.230 61,086 +0.05(+1.20%)
Aug 11, 2017 4.140 4.260 4.010 4.180 58,975 +0.03(+0.72%)
Aug 10, 2017 4.160 4.380 4.140 4.150 91,059 -0.07(-1.66%)
Aug 09, 2017 4.310 4.378 4.220 4.220 75,158 -0.10(-2.31%)
Aug 08, 2017 4.320 4.393 4.295 4.320 41,952 -0.04(-0.92%)
Aug 07, 2017 4.310 4.407 4.250 4.360 52,610 +0.04(+0.93%)
Aug 04, 2017 4.250 4.370 4.150 4.320 73,489 +0.03(+0.70%)
Aug 03, 2017 4.350 4.410 4.150 4.290 262,997 -0.11(-2.50%)
Aug 02, 2017 4.630 4.680 4.381 4.400 165,016 -0.24(-5.17%)
Aug 01, 2017 4.700 4.730 4.590 4.640 68,043 -0.02(-0.43%)
Jul 31, 2017 4.830 4.830 4.550 4.660 116,161 -0.09(-1.89%)
Jul 28, 2017 4.660 4.774 4.540 4.750 109,449 +0.09(+1.93%)
Jul 27, 2017 4.930 4.930 4.600 4.660 138,099 -0.17(-3.52%)
Jul 26, 2017 4.860 4.879 4.810 4.830 94,047 +0.02(+0.42%)
Jul 25, 2017 4.950 4.950 4.800 4.810 228,267 -0.01(-0.21%)
Jul 24, 2017 4.950 4.950 4.720 4.820 223,860 -0.12(-2.43%)
Jul 21, 2017 5.110 5.180 4.820 4.940 1,002,873 +0.41(+9.05%)
Jul 20, 2017 4.480 4.480 4.454 4.530 57,697 +0.05(+1.12%)
Jul 19, 2017 4.430 4.530 4.430 4.480 60,993 +0.03(+0.67%)
Jul 18, 2017 4.590 4.600 4.420 4.450 78,723 +0.03(+0.68%)
Jul 17, 2017 4.500 4.740 4.369 4.420 222,307 -0.05(-1.12%)
Jul 14, 2017 4.540 4.595 4.440 4.470 38,051 -0.04(-0.89%)
Jul 13, 2017 4.570 4.570 4.350 4.510 73,982 -0.03(-0.66%)
Jul 12, 2017 4.590 4.620 4.420 4.540 155,439 -0.03(-0.66%)
Jul 11, 2017 4.530 4.620 4.460 4.570 81,243 +0.04(+0.88%)
Jul 10, 2017 4.530 4.587 4.410 4.530 96,097 +0.03(+0.67%)
Jul 07, 2017 4.380 4.640 4.376 4.500 311,994 +0.15(+3.45%)
Jul 06, 2017 4.250 4.400 4.250 4.350 104,295 +0.05(+1.16%)
Jul 05, 2017 4.310 4.500 4.250 4.300 166,393 +0.02(+0.47%)
Jul 03, 2017 4.190 4.310 4.190 4.280 26,430 +0.13(+3.13%)
Jun 30, 2017 4.230 4.230 4.120 4.150 53,336 -0.07(-1.66%)
Jun 29, 2017 4.210 4.329 4.150 4.220 39,821 +0.01(+0.24%)
Jun 28, 2017 4.210 4.272 4.100 4.210 97,976 +0.00(+0.00%)
Jun 27, 2017 4.350 4.400 4.210 4.210 33,518 -0.19(-4.32%)
Jun 26, 2017 4.370 4.440 4.260 4.400 61,414 +0.03(+0.69%)
Jun 23, 2017 4.280 4.370 4.211 4.370 31,347 +0.05(+1.16%)
Jun 22, 2017 4.400 4.530 4.180 4.320 247,943 -0.06(-1.37%)
Jun 21, 2017 4.330 4.390 4.300 4.380 47,831 +0.09(+2.10%)
Jun 20, 2017 4.420 4.420 4.220 4.290 82,806 -0.08(-1.83%)
Jun 19, 2017 4.370 4.370 4.230 4.370 62,525 -0.05(-1.13%)
Jun 16, 2017 4.320 4.430 4.200 4.420 114,556 +0.13(+3.03%)
Jun 15, 2017 4.200 4.310 4.200 4.290 59,660 +0.06(+1.42%)
Jun 14, 2017 4.290 4.290 4.200 4.230 31,439 -0.04(-0.94%)
Jun 13, 2017 4.310 4.310 4.187 4.270 133,098 +0.17(+4.15%)
Jun 12, 2017 3.920 4.210 3.920 4.100 360,205 +0.15(+3.80%)
Jun 09, 2017 4.000 4.030 3.970 3.950 63,587 -0.07(-1.74%)
Jun 08, 2017 3.982 4.080 3.960 4.020 23,324 +0.06(+1.52%)
Jun 07, 2017 4.040 4.110 3.920 3.960 203,208 -0.08(-1.98%)
Jun 06, 2017 4.000 4.050 3.950 4.040 60,204 +0.04(+1.00%)
Jun 05, 2017 4.010 4.050 4.000 4.000 29,601 -0.03(-0.74%)
Jun 02, 2017 3.910 4.089 3.890 4.030 84,102 +0.13(+3.33%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.