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 (%)
Sep 30, 2015 2.170 2.360 2.170 2.290 304,042 +0.09(+4.09%)
Sep 29, 2015 2.430 2.430 2.185 2.200 201,251 -0.25(-10.20%)
Sep 28, 2015 2.790 2.790 2.310 2.450 326,236 -0.36(-12.81%)
Sep 25, 2015 2.930 2.930 2.800 2.810 60,522 -0.08(-2.77%)
Sep 24, 2015 2.930 2.930 2.750 2.890 232,899 +0.01(+0.35%)
Sep 23, 2015 3.070 3.220 2.836 2.880 265,356 -0.25(-7.99%)
Sep 22, 2015 3.100 3.190 3.050 3.130 25,223 +0.00(+0.00%)
Sep 21, 2015 3.150 3.220 3.101 3.130 29,878 -0.03(-0.95%)
Sep 18, 2015 3.140 3.220 3.140 3.160 88,363 +0.03(+0.96%)
Sep 17, 2015 3.110 3.250 3.100 3.130 47,499 -0.00(-0.00%)
Sep 16, 2015 3.230 3.250 3.110 3.130 82,206 -0.12(-3.69%)
Sep 15, 2015 3.210 3.340 3.210 3.250 44,902 +0.02(+0.62%)
Sep 14, 2015 3.200 3.300 3.200 3.230 82,146 +0.03(+0.94%)
Sep 11, 2015 3.260 3.260 3.200 3.200 32,276 -0.06(-1.84%)
Sep 10, 2015 3.290 3.330 3.230 3.260 144,261 -0.01(-0.31%)
Sep 09, 2015 3.230 3.350 3.210 3.270 156,680 +0.06(+1.88%)
Sep 08, 2015 3.100 3.210 3.100 3.210 108,918 +0.07(+2.23%)
Sep 04, 2015 3.100 3.140 3.140 3.140 82,300 +0.04(+1.29%)
Sep 03, 2015 3.080 3.160 3.040 3.100 31,749 +0.02(+0.65%)
Sep 02, 2015 3.030 3.110 3.000 3.080 55,411 +0.04(+1.32%)
Sep 01, 2015 2.950 3.100 2.940 3.040 59,985 +0.00(+0.00%)
Aug 31, 2015 3.010 3.150 3.000 3.040 75,801 +0.00(+0.00%)
Aug 28, 2015 2.930 3.070 2.900 3.040 100,706 +0.14(+4.83%)
Aug 27, 2015 2.860 2.950 2.860 2.900 47,882 +0.04(+1.40%)
Aug 26, 2015 2.900 2.900 2.830 2.860 42,024 +0.02(+0.70%)
Aug 25, 2015 2.810 2.900 2.800 2.840 59,428 +0.14(+5.19%)
Aug 24, 2015 2.850 2.880 2.500 2.700 280,026 -0.22(-7.53%)
Aug 21, 2015 3.010 3.040 2.890 2.920 121,448 -0.10(-3.31%)
Aug 20, 2015 3.200 3.200 3.000 3.020 82,752 -0.15(-4.73%)
Aug 19, 2015 3.220 3.240 3.140 3.170 91,566 +0.03(+0.96%)
Aug 18, 2015 3.050 3.270 3.020 3.140 319,266 +0.18(+6.08%)
Aug 17, 2015 2.890 3.000 2.830 2.960 109,841 +0.08(+2.78%)
Aug 14, 2015 2.950 3.000 2.850 2.880 90,320 -0.10(-3.36%)
Aug 13, 2015 3.240 3.250 2.950 2.980 182,513 -0.15(-4.79%)
Aug 12, 2015 2.960 3.180 2.880 3.130 191,811 +0.22(+7.56%)
Aug 11, 2015 3.230 3.230 2.910 2.910 122,344 +0.02(+0.69%)
Aug 10, 2015 2.830 3.240 2.790 2.890 119,351 +0.07(+2.48%)
Aug 07, 2015 2.850 2.910 2.720 2.820 226,648 -0.09(-3.09%)
Aug 06, 2015 3.160 3.239 2.760 2.910 523,271 -0.28(-8.78%)
Aug 05, 2015 3.190 3.300 3.140 3.190 219,831 +0.00(+0.00%)
Aug 04, 2015 3.240 3.260 3.170 3.190 68,983 -0.03(-0.93%)
Aug 03, 2015 3.240 3.300 3.180 3.220 98,358 +0.00(+0.00%)
Jul 31, 2015 3.200 3.280 3.160 3.220 59,529 +0.05(+1.58%)
Jul 30, 2015 3.150 3.280 3.130 3.170 203,133 -0.03(-0.94%)
Jul 29, 2015 3.240 3.270 3.127 3.200 116,336 -0.07(-2.14%)
Jul 28, 2015 3.300 3.330 3.240 3.270 75,674 -0.06(-1.80%)
Jul 27, 2015 3.350 3.380 3.280 3.330 126,011 -0.02(-0.60%)
Jul 24, 2015 3.380 3.400 3.350 3.350 67,452 -0.05(-1.47%)
Jul 23, 2015 3.349 3.440 3.320 3.400 94,651 +0.07(+2.10%)
Jul 22, 2015 3.358 3.370 3.300 3.330 83,235 -0.02(-0.60%)
Jul 21, 2015 3.340 3.410 3.310 3.350 88,995 -0.02(-0.59%)
Jul 20, 2015 3.400 3.400 3.300 3.370 174,087 -0.03(-0.88%)
Jul 17, 2015 3.430 3.420 3.360 3.400 56,545 -0.02(-0.58%)
Jul 16, 2015 3.370 3.430 3.330 3.420 202,661 +0.05(+1.48%)
Jul 15, 2015 3.400 3.470 3.340 3.370 84,125 -0.04(-1.17%)
Jul 14, 2015 3.400 3.410 3.310 3.410 88,143 +0.01(+0.29%)
Jul 13, 2015 3.450 3.450 3.370 3.400 101,805 -0.06(-1.73%)
Jul 10, 2015 3.520 3.550 3.450 3.460 28,793 -0.03(-0.86%)
Jul 09, 2015 3.510 3.550 3.450 3.490 113,005 +0.04(+1.16%)
Jul 08, 2015 3.550 3.570 3.440 3.450 79,729 -0.14(-3.90%)
Jul 07, 2015 3.600 3.680 3.530 3.590 105,149 -0.01(-0.28%)
Jul 06, 2015 3.540 3.650 3.540 3.600 59,145 +0.00(+0.00%)
Jul 02, 2015 3.670 3.600 3.600 3.600 57,900 -0.05(-1.37%)
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.