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 (%)
Jan 31, 2017 2.790 2.840 2.770 2.840 59,907 +0.09(+3.27%)
Jan 30, 2017 2.800 2.835 2.720 2.750 40,866 -0.08(-2.83%)
Jan 27, 2017 2.850 2.860 2.750 2.830 89,879 +0.00(+0.00%)
Jan 26, 2017 2.780 2.840 2.720 2.830 80,510 +0.08(+2.91%)
Jan 25, 2017 2.640 2.760 2.640 2.750 73,184 +0.08(+3.03%)
Jan 24, 2017 2.680 2.696 2.570 2.669 103,058 -0.03(-1.15%)
Jan 23, 2017 2.740 2.770 2.650 2.700 56,371 -0.02(-0.74%)
Jan 20, 2017 2.670 2.760 2.620 2.720 82,018 +0.07(+2.64%)
Jan 19, 2017 2.680 2.720 2.620 2.650 62,668 -0.06(-2.21%)
Jan 18, 2017 2.690 2.870 2.650 2.710 223,977 +0.00(+0.00%)
Jan 17, 2017 2.780 2.800 2.690 2.710 43,699 -0.06(-2.17%)
Jan 13, 2017 2.770 2.770 2.770 0 +0.08(+2.97%)
Jan 12, 2017 2.565 2.710 2.480 2.690 107,677 +0.05(+1.89%)
Jan 11, 2017 2.700 2.726 2.550 2.640 85,127 +0.00(+0.00%)
Jan 10, 2017 2.730 2.797 2.600 2.640 66,607 -0.11(-4.00%)
Jan 09, 2017 2.530 2.750 2.530 2.750 87,062 +0.22(+8.70%)
Jan 06, 2017 2.540 2.580 2.520 2.530 31,090 +0.01(+0.40%)
Jan 05, 2017 2.530 2.600 2.520 2.520 14,583 +0.00(+0.00%)
Jan 04, 2017 2.540 2.600 2.490 2.520 68,051 -0.04(-1.56%)
Jan 03, 2017 2.520 2.570 2.480 2.560 66,524 +0.02(+0.79%)
Dec 30, 2016 2.540 2.540 2.540 0 +0.00(+0.00%)
Dec 29, 2016 2.500 2.560 2.500 2.540 125,911 -0.02(-0.78%)
Dec 28, 2016 2.690 2.690 2.530 2.560 89,854 -0.12(-4.48%)
Dec 27, 2016 2.600 2.732 2.600 2.680 81,265 +0.10(+3.88%)
Dec 23, 2016 2.580 2.580 2.580 0 +0.08(+3.20%)
Dec 22, 2016 2.690 2.750 2.500 2.500 252,593 -0.21(-7.75%)
Dec 21, 2016 2.680 2.820 2.680 2.710 127,554 +0.02(+0.74%)
Dec 20, 2016 2.850 2.850 2.614 2.690 322,908 -0.19(-6.60%)
Dec 19, 2016 3.040 3.080 2.760 2.880 1,978,587 +0.21(+7.87%)
Dec 16, 2016 2.460 2.700 2.402 2.670 222,582 +0.19(+7.66%)
Dec 15, 2016 2.520 2.660 2.370 2.480 532,269 -0.14(-5.34%)
Dec 14, 2016 2.380 2.880 2.270 2.620 4,948,779 +0.46(+21.30%)
Dec 13, 2016 2.130 2.170 2.100 2.160 78,269 +0.01(+0.46%)
Dec 12, 2016 2.120 2.210 2.120 2.150 51,041 -0.01(-0.46%)
Dec 09, 2016 2.100 2.260 2.100 2.160 44,552 -0.04(-1.82%)
Dec 08, 2016 2.240 2.290 2.180 2.200 43,424 -0.06(-2.65%)
Dec 07, 2016 2.300 2.300 2.210 2.260 57,680 +0.06(+2.73%)
Dec 06, 2016 2.170 2.280 2.150 2.200 69,570 +0.05(+2.33%)
Dec 05, 2016 2.070 2.150 2.070 2.150 66,778 +0.06(+2.87%)
Dec 02, 2016 2.120 2.130 2.070 2.090 53,791 +0.00(+0.00%)
Dec 01, 2016 2.140 2.196 2.090 2.090 50,861 -0.06(-2.79%)
Nov 30, 2016 2.190 2.200 2.130 2.150 37,214 -0.05(-2.27%)
Nov 29, 2016 2.200 2.215 2.150 2.200 50,808 +0.03(+1.38%)
Nov 28, 2016 2.190 2.210 2.070 2.170 103,582 -0.02(-0.91%)
Nov 25, 2016 2.140 2.190 2.120 2.190 10,003 +0.06(+2.82%)
Nov 23, 2016 2.130 2.130 2.130 0 +0.03(+1.43%)
Nov 22, 2016 2.157 2.228 2.070 2.100 120,022 -0.06(-2.78%)
Nov 21, 2016 2.180 2.180 2.130 2.160 20,831 -0.03(-1.37%)
Nov 18, 2016 2.160 2.190 2.120 2.190 22,843 +0.04(+1.76%)
Nov 17, 2016 2.140 2.140 2.110 2.152 33,560 +0.01(+0.34%)
Nov 16, 2016 2.200 2.200 2.060 2.145 91,336 -0.02(-0.92%)
Nov 15, 2016 2.220 2.220 2.130 2.165 56,308 -0.08(-3.35%)
Nov 14, 2016 2.250 2.280 2.190 2.240 18,610 -0.03(-1.32%)
Nov 11, 2016 2.190 2.200 2.180 2.270 53,153 +0.07(+3.18%)
Nov 10, 2016 2.200 2.210 2.160 2.200 46,173 +0.00(+0.00%)
Nov 09, 2016 2.220 2.220 2.142 2.200 50,347 -0.05(-2.22%)
Nov 08, 2016 2.250 2.250 2.180 2.250 25,651 +0.07(+3.21%)
Nov 07, 2016 2.230 2.270 2.120 2.180 39,922 +0.00(+0.00%)
Nov 04, 2016 2.110 2.280 2.110 2.180 15,035 +0.04(+1.87%)
Nov 03, 2016 2.200 2.269 2.100 2.140 107,687 -0.11(-4.89%)
Nov 02, 2016 2.350 2.350 2.210 2.250 21,215 -0.06(-2.60%)
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.