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 (%)
Dec 31, 2014 4.020 4.940 4.020 4.760 3,397,800 +0.88(+22.68%)
Dec 30, 2014 3.780 3.930 3.680 3.880 125,291 +0.03(+0.78%)
Dec 29, 2014 3.900 3.920 3.700 3.850 159,654 +0.00(+0.00%)
Dec 26, 2014 3.990 4.180 3.790 3.850 264,449 +0.00(+0.00%)
Dec 24, 2014 3.630 3.850 3.850 3.850 265,100 +0.22(+6.06%)
Dec 23, 2014 3.290 3.650 3.290 3.630 376,133 +0.41(+12.73%)
Dec 22, 2014 3.140 3.470 3.060 3.220 207,833 +0.07(+2.22%)
Dec 19, 2014 3.490 3.490 3.070 3.150 170,928 -0.29(-8.43%)
Dec 18, 2014 3.290 3.490 3.255 3.440 76,981 +0.16(+4.88%)
Dec 17, 2014 3.260 3.350 3.105 3.280 63,229 +0.07(+2.18%)
Dec 16, 2014 3.080 3.230 3.065 3.210 60,314 +0.17(+5.59%)
Dec 15, 2014 2.810 3.040 2.810 3.040 107,179 +0.14(+4.83%)
Dec 12, 2014 2.900 2.950 2.810 2.900 38,235 -0.06(-2.03%)
Dec 11, 2014 2.920 3.040 2.880 2.960 42,954 +0.00(+0.00%)
Dec 10, 2014 3.020 3.070 2.920 2.960 19,371 -0.04(-1.33%)
Dec 09, 2014 3.040 3.070 2.900 3.000 52,124 -0.07(-2.28%)
Dec 08, 2014 2.920 3.070 2.901 3.070 30,742 +0.08(+2.68%)
Dec 05, 2014 3.060 3.060 2.902 2.990 36,487 -0.04(-1.32%)
Dec 04, 2014 2.890 3.060 2.850 3.030 60,321 +0.08(+2.71%)
Dec 03, 2014 2.880 3.000 2.880 2.950 33,192 +0.04(+1.50%)
Dec 02, 2014 2.970 3.070 2.850 2.906 67,046 +0.06(+1.98%)
Dec 01, 2014 3.050 3.050 2.850 2.850 122,517 -0.24(-7.77%)
Nov 28, 2014 3.185 3.200 3.004 3.090 71,484 -0.08(-2.52%)
Nov 26, 2014 3.290 3.170 3.170 3.170 32,000 -0.08(-2.46%)
Nov 25, 2014 3.290 3.300 3.150 3.250 32,421 -0.04(-1.22%)
Nov 24, 2014 3.160 3.290 3.140 3.290 29,628 +0.12(+3.85%)
Nov 21, 2014 3.150 3.186 3.060 3.168 20,916 +0.02(+0.57%)
Nov 20, 2014 3.230 3.230 3.110 3.150 51,460 -0.05(-1.56%)
Nov 19, 2014 3.320 3.380 3.191 3.200 82,912 -0.17(-5.04%)
Nov 18, 2014 3.350 3.510 3.350 3.370 26,889 -0.01(-0.30%)
Nov 17, 2014 3.470 3.470 3.340 3.380 43,596 -0.09(-2.59%)
Nov 14, 2014 3.510 3.640 3.460 3.470 32,515 -0.11(-3.07%)
Nov 13, 2014 3.750 3.750 3.520 3.580 40,877 +0.00(+0.00%)
Nov 12, 2014 3.460 3.620 3.370 3.580 165,432 +0.20(+5.92%)
Nov 11, 2014 3.480 3.480 3.330 3.380 56,330 -0.14(-3.98%)
Nov 10, 2014 3.650 3.650 3.430 3.520 385,833 -0.11(-3.03%)
Nov 07, 2014 3.630 3.750 3.520 3.630 175,375 +0.03(+0.83%)
Nov 06, 2014 3.430 3.638 3.330 3.600 67,144 +0.19(+5.57%)
Nov 05, 2014 3.440 3.450 3.310 3.410 152,672 -0.03(-0.87%)
Nov 04, 2014 3.411 3.470 3.350 3.440 101,995 +0.02(+0.58%)
Nov 03, 2014 3.590 3.630 3.400 3.420 109,259 -0.21(-5.79%)
Oct 31, 2014 3.700 3.710 3.550 3.630 33,790 -0.01(-0.27%)
Oct 30, 2014 3.620 3.700 3.610 3.640 28,901 -0.02(-0.55%)
Oct 29, 2014 3.720 3.730 3.626 3.660 16,145 -0.06(-1.61%)
Oct 28, 2014 3.790 3.820 3.720 3.720 44,321 -0.07(-1.85%)
Oct 27, 2014 3.850 3.830 3.760 3.790 29,486 -0.04(-1.04%)
Oct 24, 2014 3.640 3.830 3.640 3.830 69,170 +0.24(+6.69%)
Oct 23, 2014 3.690 3.709 3.520 3.590 33,507 -0.02(-0.56%)
Oct 22, 2014 3.790 3.790 3.600 3.610 23,687 -0.10(-2.69%)
Oct 21, 2014 3.600 3.750 3.568 3.710 94,017 +0.09(+2.49%)
Oct 20, 2014 3.900 3.900 3.590 3.620 238,353 -0.32(-8.12%)
Oct 17, 2014 3.860 4.000 3.850 3.940 127,633 +0.12(+3.14%)
Oct 16, 2014 3.630 3.927 3.630 3.820 154,869 +0.37(+10.72%)
Oct 15, 2014 3.640 3.640 3.400 3.450 91,758 -0.19(-5.22%)
Oct 14, 2014 3.770 3.850 3.600 3.640 105,380 -0.16(-4.17%)
Oct 13, 2014 4.090 4.090 3.798 3.798 109,232 -0.20(-5.04%)
Oct 10, 2014 3.900 4.090 3.820 4.000 93,602 +0.15(+3.97%)
Oct 09, 2014 4.040 4.040 3.820 3.847 57,872 -0.15(-3.83%)
Oct 08, 2014 3.990 4.052 3.853 4.000 80,087 +0.02(+0.50%)
Oct 07, 2014 4.340 4.350 3.700 3.980 515,429 +0.11(+2.84%)
Oct 06, 2014 3.960 4.070 3.670 3.870 71,019 -0.20(-4.91%)
Oct 03, 2014 4.050 4.070 3.980 4.070 33,344 +0.02(+0.50%)
Oct 02, 2014 4.000 4.020 3.900 4.050 28,925 +0.05(+1.24%)
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.