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 )

0.4592 -0.0108 (-2.30%)
Streaming Delayed Price Updated: 3:48 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 (%)
Sep 30, 2022 4.200 4.560 4.130 4.420 469,262 +0.25(+6.00%)
Sep 29, 2022 4.150 4.200 4.050 4.170 231,795 -0.01(-0.24%)
Sep 28, 2022 4.050 4.250 3.890 4.180 269,142 -0.02(-0.48%)
Sep 27, 2022 4.150 4.240 4.110 4.200 107,283 +0.04(+0.96%)
Sep 26, 2022 4.300 4.320 4.010 4.160 189,336 -0.04(-0.95%)
Sep 23, 2022 3.980 4.270 3.910 4.200 311,754 +0.10(+2.44%)
Sep 22, 2022 4.200 4.220 3.910 4.100 279,739 +0.06(+1.49%)
Sep 21, 2022 3.970 4.120 3.780 4.040 476,579 +0.16(+4.12%)
Sep 20, 2022 3.800 4.000 3.630 3.880 302,348 +0.04(+1.04%)
Sep 19, 2022 4.180 4.180 3.820 3.840 152,887 -0.25(-6.11%)
Sep 16, 2022 4.330 4.380 4.010 4.090 264,129 -0.21(-4.88%)
Sep 15, 2022 4.200 4.490 4.070 4.300 318,057 +0.11(+2.63%)
Sep 14, 2022 4.010 4.236 4.010 4.190 222,954 +0.13(+3.20%)
Sep 13, 2022 3.900 4.200 3.850 4.060 212,719 +0.02(+0.50%)
Sep 12, 2022 3.840 4.080 3.710 4.040 216,688 +0.24(+6.32%)
Sep 09, 2022 3.390 3.800 3.390 3.800 373,152 +0.41(+12.09%)
Sep 08, 2022 3.420 3.670 3.270 3.390 531,029 +0.17(+5.28%)
Sep 07, 2022 3.180 3.300 3.100 3.220 233,031 +0.02(+0.63%)
Sep 06, 2022 3.360 3.410 3.160 3.200 99,968 -0.15(-4.48%)
Sep 02, 2022 3.340 3.480 3.310 3.350 138,748 -0.05(-1.47%)
Sep 01, 2022 3.650 3.650 3.370 3.400 92,840 -0.22(-6.08%)
Aug 31, 2022 3.640 3.685 3.610 3.620 62,039 -0.02(-0.55%)
Aug 30, 2022 3.590 3.790 3.590 3.640 133,781 +0.00(+0.00%)
Aug 29, 2022 3.820 3.889 3.600 3.640 111,931 -0.26(-6.67%)
Aug 26, 2022 3.910 4.000 3.840 3.900 190,444 -0.06(-1.52%)
Aug 25, 2022 4.120 4.180 3.890 3.960 193,320 -0.19(-4.58%)
Aug 24, 2022 4.140 4.180 4.000 4.150 172,393 +0.01(+0.24%)
Aug 23, 2022 4.080 4.290 3.800 4.140 922,530 +0.11(+2.73%)
Aug 22, 2022 3.940 4.080 3.830 4.030 222,502 +0.25(+6.61%)
Aug 19, 2022 3.740 3.980 3.580 3.780 132,838 +0.01(+0.40%)
Aug 18, 2022 3.960 4.100 3.700 3.765 247,592 -0.08(-2.21%)
Aug 17, 2022 3.470 3.990 3.440 3.850 552,545 +0.41(+11.92%)
Aug 16, 2022 3.520 3.540 3.260 3.440 150,060 -0.01(-0.29%)
Aug 15, 2022 4.100 4.700 3.150 3.450 1,830,139 -0.05(-1.43%)
Aug 12, 2022 2.960 3.540 2.957 3.500 367,856 +0.55(+18.64%)
Aug 11, 2022 2.900 3.000 2.880 2.950 103,813 +0.04(+1.37%)
Aug 10, 2022 2.930 2.998 2.900 2.910 21,996 -0.02(-0.68%)
Aug 09, 2022 2.980 3.010 2.830 2.930 68,135 -0.09(-2.98%)
Aug 08, 2022 2.960 3.020 2.960 3.020 47,252 +0.05(+1.68%)
Aug 05, 2022 2.800 2.990 2.800 2.970 77,592 +0.16(+5.69%)
Aug 04, 2022 2.650 2.900 2.650 2.810 99,240 +0.19(+7.25%)
Aug 03, 2022 2.680 2.940 2.620 2.620 145,191 -0.07(-2.60%)
Aug 02, 2022 2.690 2.780 2.630 2.690 64,362 -0.03(-1.10%)
Aug 01, 2022 2.580 2.785 2.580 2.720 54,814 +0.16(+6.25%)
Jul 29, 2022 2.550 2.580 2.520 2.560 97,182 +0.01(+0.39%)
Jul 28, 2022 2.600 2.634 2.550 2.550 22,573 -0.05(-1.92%)
Jul 27, 2022 2.550 2.640 2.550 2.600 26,479 +0.05(+1.96%)
Jul 26, 2022 2.550 2.630 2.550 2.550 44,997 -0.03(-1.16%)
Jul 25, 2022 2.670 2.690 2.550 2.580 39,647 -0.05(-1.90%)
Jul 22, 2022 2.660 2.700 2.580 2.630 37,203 -0.03(-1.13%)
Jul 21, 2022 2.670 2.770 2.650 2.660 40,784 -0.04(-1.48%)
Jul 20, 2022 2.780 2.780 2.680 2.700 20,286 +0.01(+0.37%)
Jul 19, 2022 2.680 2.750 2.620 2.690 94,749 +0.05(+1.89%)
Jul 18, 2022 2.780 2.780 2.620 2.640 47,088 +0.00(+0.00%)
Jul 15, 2022 2.620 2.703 2.620 2.640 17,263 -0.01(-0.38%)
Jul 14, 2022 2.700 2.780 2.560 2.650 79,001 -0.07(-2.57%)
Jul 13, 2022 2.620 2.800 2.620 2.720 58,672 +0.09(+3.42%)
Jul 12, 2022 2.770 2.800 2.600 2.630 134,435 -0.16(-5.73%)
Jul 11, 2022 2.770 2.850 2.770 2.790 30,119 -0.02(-0.71%)
Jul 08, 2022 2.730 2.810 2.730 2.810 38,068 +0.06(+2.18%)
Jul 07, 2022 2.750 2.750 2.650 2.750 68,589 +0.09(+3.38%)
Jul 06, 2022 2.790 2.790 2.650 2.660 54,384 -0.04(-1.48%)
Jul 05, 2022 2.720 2.770 2.690 2.700 47,208 -0.05(-1.82%)
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.