Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Sangamo Therapeutics (NQ: SGMO )

0.6360 +0.0386 (+6.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 30, 2017 14.55 16.60 14.55 16.20 3,390,534 +1.75(+12.11%)
Nov 29, 2017 14.45 14.90 14.35 14.45 985,695 +0.00(+0.00%)
Nov 28, 2017 14.45 14.85 14.07 14.45 1,314,478 +0.05(+0.35%)
Nov 27, 2017 14.90 14.95 14.25 14.40 935,087 -0.35(-2.37%)
Nov 24, 2017 15.05 15.10 14.40 14.75 695,301 -0.25(-1.67%)
Nov 22, 2017 15.50 15.65 14.90 15.00 1,066,331 -0.10(-0.66%)
Nov 21, 2017 14.85 15.50 14.75 15.10 1,147,724 +0.40(+2.72%)
Nov 20, 2017 14.50 15.00 14.35 14.70 962,624 +0.07(+0.51%)
Nov 17, 2017 14.55 14.95 14.35 14.62 1,116,193 +0.03(+0.17%)
Nov 16, 2017 14.80 15.05 14.40 14.60 1,299,343 -0.05(-0.34%)
Nov 15, 2017 13.65 15.00 13.55 14.65 3,653,471 +1.75(+13.57%)
Nov 14, 2017 12.85 13.20 12.55 12.90 1,032,651 +0.00(+0.00%)
Nov 13, 2017 13.35 13.65 12.35 12.90 1,520,658 -0.55(-4.09%)
Nov 10, 2017 12.35 14.65 12.35 13.45 3,082,333 +1.15(+9.35%)
Nov 09, 2017 11.85 12.70 11.65 12.30 1,461,121 +0.35(+2.93%)
Nov 08, 2017 11.65 12.25 11.65 11.95 991,566 +0.30(+2.58%)
Nov 07, 2017 12.25 12.25 11.65 11.65 1,020,568 -0.50(-4.12%)
Nov 06, 2017 12.05 12.40 12.05 12.15 610,351 +0.05(+0.41%)
Nov 03, 2017 12.10 12.25 11.90 12.10 819,807 +0.00(+0.00%)
Nov 02, 2017 11.60 12.45 11.45 12.10 1,395,471 +0.50(+4.31%)
Nov 01, 2017 12.60 12.85 11.50 11.60 1,379,630 -0.80(-6.45%)
Oct 31, 2017 12.60 12.85 12.40 12.40 861,336 -0.20(-1.59%)
Oct 30, 2017 12.50 13.15 12.40 12.60 1,247,419 +0.20(+1.61%)
Oct 27, 2017 12.25 12.45 11.85 12.40 1,504,490 +0.38(+3.12%)
Oct 26, 2017 12.45 12.60 11.30 12.03 2,290,928 -0.57(-4.56%)
Oct 25, 2017 13.25 13.53 12.65 12.60 1,571,862 -0.75(-5.62%)
Oct 24, 2017 13.70 13.85 13.20 13.35 966,024 -0.25(-1.84%)
Oct 23, 2017 13.35 14.10 13.30 13.60 970,433 +0.15(+1.12%)
Oct 20, 2017 14.05 14.15 13.10 13.45 2,249,390 -0.50(-3.58%)
Oct 19, 2017 13.90 14.25 13.60 13.95 1,325,245 -0.20(-1.41%)
Oct 18, 2017 14.50 14.80 13.95 14.15 1,259,309 -0.35(-2.41%)
Oct 17, 2017 14.90 15.07 14.40 14.50 1,033,024 -0.35(-2.36%)
Oct 16, 2017 15.00 15.60 14.70 14.85 1,050,102 -0.10(-0.67%)
Oct 13, 2017 15.90 16.00 14.35 14.95 2,248,572 -0.95(-5.97%)
Oct 12, 2017 16.10 16.30 15.80 15.90 927,311 -0.25(-1.55%)
Oct 11, 2017 16.00 16.45 15.94 16.15 1,357,381 +0.25(+1.57%)
Oct 10, 2017 15.85 16.05 15.65 15.90 961,255 +0.05(+0.32%)
Oct 09, 2017 16.00 16.10 15.68 15.85 890,888 -0.10(-0.63%)
Oct 06, 2017 16.50 16.50 15.70 15.95 1,678,972 -0.70(-4.20%)
Oct 05, 2017 17.00 17.05 16.15 16.65 1,850,887 -0.35(-2.06%)
Oct 04, 2017 16.80 17.05 16.48 17.00 1,420,877 +0.25(+1.49%)
Oct 03, 2017 16.20 16.80 15.60 16.75 2,075,514 +0.55(+3.40%)
Oct 02, 2017 15.00 16.50 14.75 16.20 2,383,738 +1.20(+8.00%)
Sep 29, 2017 14.35 15.30 14.30 15.00 2,165,708 +0.65(+4.53%)
Sep 28, 2017 13.75 14.35 13.40 14.35 1,632,060 +0.60(+4.36%)
Sep 27, 2017 13.05 13.93 12.90 13.75 2,521,484 +0.85(+6.59%)
Sep 26, 2017 13.60 13.65 12.80 12.90 1,465,202 -0.60(-4.44%)
Sep 25, 2017 13.90 13.95 13.30 13.50 1,805,983 -0.25(-1.82%)
Sep 22, 2017 14.30 14.40 13.65 13.75 1,664,928 -0.55(-3.85%)
Sep 21, 2017 14.30 14.80 14.25 14.30 1,326,790 -0.05(-0.35%)
Sep 20, 2017 14.45 14.55 14.10 14.35 1,302,837 -0.10(-0.69%)
Sep 19, 2017 14.75 14.75 14.20 14.45 1,504,887 -0.30(-2.03%)
Sep 18, 2017 14.20 14.80 14.10 14.75 2,914,037 +0.60(+4.24%)
Sep 15, 2017 14.00 14.30 13.78 14.15 4,044,796 +0.20(+1.43%)
Sep 14, 2017 13.25 14.10 13.18 13.95 1,677,161 +0.55(+4.10%)
Sep 13, 2017 13.00 13.55 12.95 13.40 1,086,836 +0.35(+2.68%)
Sep 12, 2017 13.30 13.40 12.90 13.05 1,258,687 -0.25(-1.88%)
Sep 11, 2017 13.60 13.80 13.10 13.30 1,295,416 -0.15(-1.12%)
Sep 08, 2017 13.75 14.15 13.30 13.45 1,285,953 -0.15(-1.10%)
Sep 07, 2017 13.25 13.93 12.95 13.60 2,773,872 +0.65(+5.02%)
Sep 06, 2017 13.75 13.90 12.70 12.95 2,460,728 -0.60(-4.43%)
Sep 05, 2017 14.30 14.45 13.35 13.55 3,267,281 -0.70(-4.91%)
Sep 01, 2017 13.50 15.05 13.25 14.25 5,064,289 +0.90(+6.74%)
Aug 31, 2017 12.85 13.55 12.85 13.35 1,688,913 +0.50(+3.89%)
Aug 30, 2017 12.80 13.00 12.35 12.85 1,508,319 +0.05(+0.39%)
Aug 29, 2017 11.35 12.90 11.15 12.80 3,331,872 +1.30(+11.30%)
Aug 28, 2017 10.95 11.60 10.85 11.50 1,960,134 +0.80(+7.48%)
Aug 25, 2017 10.90 11.05 10.40 10.70 1,160,668 +0.05(+0.47%)
Aug 24, 2017 10.50 10.72 10.28 10.65 700,497 +0.20(+1.91%)
Aug 23, 2017 10.25 10.75 10.10 10.45 719,703 +0.20(+1.95%)
Aug 22, 2017 9.900 10.35 9.705 10.25 1,038,929 +0.35(+3.54%)
Aug 21, 2017 9.900 10.24 9.700 9.900 832,919 +0.00(+0.00%)
Aug 18, 2017 10.25 10.45 9.800 9.900 1,674,911 -0.35(-3.41%)
Aug 17, 2017 10.60 11.14 10.15 10.25 1,977,223 -0.35(-3.30%)
Aug 16, 2017 11.25 11.55 10.30 10.60 2,124,658 -0.60(-5.36%)
Aug 15, 2017 11.65 11.75 11.10 11.20 1,766,601 -0.40(-3.45%)
Aug 14, 2017 10.50 12.05 10.35 11.60 3,641,922 +1.35(+13.17%)
Aug 11, 2017 9.650 10.43 9.500 10.25 3,405,229 +0.75(+7.89%)
Aug 10, 2017 8.750 9.700 8.450 9.500 2,146,532 +1.05(+12.43%)
Aug 09, 2017 8.600 8.850 8.450 8.450 854,145 -0.25(-2.87%)
Aug 08, 2017 8.700 8.900 8.575 8.700 1,166,010 +0.00(+0.00%)
Aug 07, 2017 8.650 8.750 8.455 8.700 517,032 +0.05(+0.58%)
Aug 04, 2017 8.450 8.800 8.300 8.650 682,629 +0.25(+2.98%)
Aug 03, 2017 8.400 8.625 8.300 8.400 698,410 +0.00(+0.00%)
Aug 02, 2017 8.500 8.750 8.200 8.400 717,492 -0.05(-0.59%)
Aug 01, 2017 8.600 8.700 8.000 8.450 1,520,537 -0.15(-1.74%)
Jul 31, 2017 8.900 8.900 8.450 8.600 552,727 -0.30(-3.37%)
Jul 28, 2017 8.700 9.050 8.700 8.900 456,370 +0.10(+1.14%)
Jul 27, 2017 9.300 9.350 8.350 8.800 1,236,172 -0.55(-5.88%)
Jul 26, 2017 9.550 9.600 9.150 9.350 559,447 -0.10(-1.06%)
Jul 25, 2017 9.450 9.550 9.100 9.450 972,911 +0.00(+0.00%)
Jul 24, 2017 9.500 9.600 9.300 9.450 755,305 -0.05(-0.53%)
Jul 21, 2017 9.600 9.700 9.300 9.500 1,263,868 -0.05(-0.52%)
Jul 20, 2017 9.600 9.400 9.550 821,859 +0.15(+1.60%)
Jul 19, 2017 9.300 9.550 9.150 9.400 782,068 +0.15(+1.62%)
Jul 18, 2017 9.450 9.500 9.150 9.250 904,344 -0.15(-1.60%)
Jul 17, 2017 10.15 10.29 9.350 9.400 1,337,798 -0.70(-6.93%)
Jul 14, 2017 9.900 10.50 9.755 10.10 2,816,019 +0.60(+6.32%)
Jul 13, 2017 9.250 9.750 8.800 9.500 2,798,072 +0.25(+2.70%)
Jul 12, 2017 9.250 9.500 9.100 9.250 961,351 +0.00(+0.00%)
Jul 11, 2017 8.650 9.250 8.625 9.250 1,248,025 +0.55(+6.32%)
Jul 10, 2017 8.700 8.850 8.550 8.700 551,953 -0.10(-1.14%)
Jul 07, 2017 8.850 9.000 8.650 8.800 449,945 -0.05(-0.56%)
Jul 06, 2017 9.050 9.200 8.750 8.850 815,681 -0.35(-3.80%)
Jul 05, 2017 8.900 9.250 8.850 9.200 880,491 +0.30(+3.37%)
Jul 03, 2017 8.800 9.100 8.700 8.900 367,635 +0.10(+1.14%)
Jun 30, 2017 8.950 9.150 8.800 8.800 952,550 -0.10(-1.12%)
Jun 29, 2017 9.100 9.200 8.670 8.900 760,900 -0.15(-1.66%)
Jun 28, 2017 8.750 9.250 8.600 9.050 1,736,248 +0.35(+4.02%)
Jun 27, 2017 9.500 9.500 8.550 8.700 1,312,167 -0.65(-6.95%)
Jun 26, 2017 9.450 9.650 9.200 9.350 1,131,315 +0.05(+0.54%)
Jun 23, 2017 9.450 9.300 1,740,043 +0.10(+1.09%)
Jun 22, 2017 8.350 9.350 8.300 9.200 3,389,206 +1.05(+12.88%)
Jun 21, 2017 7.400 8.150 7.350 8.150 7,083,551 -0.05(-0.61%)
Jun 20, 2017 8.000 8.450 7.850 8.200 1,390,328 +0.25(+3.14%)
Jun 19, 2017 7.600 8.050 7.500 7.950 1,422,381 +0.50(+6.71%)
Jun 16, 2017 7.200 7.500 7.050 7.450 2,193,905 +0.15(+2.05%)
Jun 15, 2017 7.450 7.550 7.050 7.300 824,252 -0.20(-2.67%)
Jun 14, 2017 7.350 7.650 7.200 7.500 888,627 +0.15(+2.04%)
Jun 13, 2017 7.350 7.550 7.250 7.350 586,986 +0.00(+0.00%)
Jun 12, 2017 7.250 7.550 6.900 7.350 727,271 +0.05(+0.68%)
Jun 09, 2017 7.600 7.650 7.150 7.300 979,349 -0.35(-4.58%)
Jun 08, 2017 7.250 7.775 7.150 7.650 901,408 +0.40(+5.52%)
Jun 07, 2017 7.300 7.400 7.100 7.250 526,294 +0.05(+0.69%)
Jun 06, 2017 7.150 7.350 7.050 7.200 388,321 +0.00(+0.00%)
Jun 05, 2017 7.300 7.400 6.850 7.200 748,411 +0.00(+0.00%)
Jun 02, 2017 7.000 7.400 6.825 7.200 689,134 +0.20(+2.86%)
Jun 01, 2017 6.800 7.100 6.750 7.000 729,552 +0.20(+2.94%)
May 31, 2017 6.900 7.050 6.550 6.800 912,472 -0.05(-0.73%)
May 30, 2017 7.300 7.391 6.850 6.850 1,525,166 -0.40(-5.52%)
May 26, 2017 7.800 7.900 7.250 7.250 1,247,466 -0.55(-7.05%)
May 25, 2017 8.250 8.250 7.750 7.800 1,250,989 -0.35(-4.29%)
May 24, 2017 8.250 8.500 8.000 8.150 937,649 -0.05(-0.61%)
May 23, 2017 7.400 8.300 7.350 8.200 1,919,083 +0.75(+10.07%)
May 22, 2017 7.750 7.750 7.400 7.450 912,661 -0.35(-4.49%)
May 19, 2017 8.000 8.050 7.600 7.800 1,239,071 -0.15(-1.89%)
May 18, 2017 7.350 7.950 7.150 7.950 2,009,962 +0.50(+6.71%)
May 17, 2017 7.800 7.850 7.375 7.450 2,263,535 -0.55(-6.87%)
May 16, 2017 8.550 8.600 7.700 8.000 4,051,326 -0.40(-4.76%)
May 15, 2017 8.000 8.600 7.600 8.400 5,416,376 +0.20(+2.44%)
May 12, 2017 6.950 8.539 6.900 8.200 11,452,417 +1.20(+17.14%)
May 11, 2017 6.350 7.250 6.050 7.000 15,674,445 +2.65(+60.92%)
May 10, 2017 4.300 4.500 4.300 4.350 1,024,699 -0.05(-1.14%)
May 09, 2017 4.450 4.450 4.300 4.400 374,201 +0.00(+0.00%)
May 08, 2017 4.550 4.640 4.300 4.400 296,429 -0.15(-3.30%)
May 05, 2017 4.650 4.650 4.450 4.550 274,141 -0.05(-1.09%)
May 04, 2017 4.700 4.845 4.400 4.600 548,073 +0.10(+2.22%)
May 03, 2017 4.600 4.650 4.450 4.500 206,344 -0.10(-2.17%)
May 02, 2017 4.800 4.800 4.550 4.600 222,187 -0.25(-5.15%)
May 01, 2017 4.400 4.850 4.250 4.850 384,652 +0.05(+1.04%)
Apr 28, 2017 4.850 4.950 4.700 4.800 351,426 -0.10(-2.04%)
Apr 27, 2017 5.000 5.000 4.800 4.900 306,185 -0.10(-2.00%)
Apr 26, 2017 4.800 5.037 4.650 5.000 703,085 +0.25(+5.26%)
Apr 25, 2017 4.400 4.800 4.350 4.750 1,185,039 +0.45(+10.47%)
Apr 24, 2017 4.150 4.350 4.050 4.300 434,809 +0.25(+6.17%)
Apr 21, 2017 4.300 4.325 4.050 4.050 432,821 -0.20(-4.71%)
Apr 20, 2017 4.250 4.300 4.100 4.250 278,761 +0.05(+1.19%)
Apr 19, 2017 4.250 4.300 4.050 4.200 311,053 +0.00(+0.00%)
Apr 18, 2017 4.400 4.400 4.050 4.200 452,358 -0.15(-3.45%)
Apr 17, 2017 4.300 4.400 4.200 4.350 263,069 +0.10(+2.35%)
Apr 13, 2017 4.250 4.350 4.200 4.250 419,027 +0.00(+0.00%)
Apr 12, 2017 4.350 4.400 4.250 4.250 302,627 -0.05(-1.16%)
Apr 11, 2017 4.400 4.550 4.250 4.300 398,742 -0.10(-2.27%)
Apr 10, 2017 4.250 4.500 4.250 4.400 261,794 +0.10(+2.33%)
Apr 07, 2017 4.400 4.550 4.250 4.300 754,665 -0.15(-3.37%)
Apr 06, 2017 4.550 4.695 4.400 4.450 877,850 -0.10(-2.20%)
Apr 05, 2017 4.950 5.050 4.550 4.550 832,523 -0.42(-8.54%)
Apr 04, 2017 5.000 5.200 4.900 4.975 719,394 -0.03(-0.50%)
Apr 03, 2017 5.300 5.350 4.950 5.000 844,960 -0.20(-3.85%)
Mar 31, 2017 4.700 5.250 4.600 5.200 1,147,699 +0.50(+10.64%)
Mar 30, 2017 4.650 4.800 4.500 4.700 518,201 +0.05(+1.08%)
Mar 29, 2017 4.250 4.750 4.150 4.650 1,445,472 +0.60(+14.81%)
Mar 28, 2017 4.150 4.263 4.050 4.050 294,438 -0.15(-3.57%)
Mar 27, 2017 4.050 4.300 4.011 4.200 207,562 +0.10(+2.44%)
Mar 24, 2017 4.250 4.250 4.025 4.100 354,182 -0.10(-2.38%)
Mar 23, 2017 4.050 4.250 3.950 4.200 460,952 +0.20(+5.00%)
Mar 22, 2017 4.050 4.075 3.850 4.000 622,069 -0.05(-1.23%)
Mar 21, 2017 4.400 4.400 4.000 4.050 606,089 -0.30(-6.90%)
Mar 20, 2017 4.250 4.400 4.150 4.350 582,260 +0.15(+3.57%)
Mar 17, 2017 4.250 4.300 4.200 4.200 391,035 -0.15(-3.45%)
Mar 16, 2017 4.400 4.450 4.300 4.350 210,457 -0.05(-1.14%)
Mar 15, 2017 4.350 4.500 4.350 4.400 495,517 +0.05(+1.15%)
Mar 14, 2017 4.300 4.425 4.200 4.350 555,360 +0.00(+0.00%)
Mar 13, 2017 4.300 4.425 4.250 4.350 403,232 +0.00(+0.00%)
Mar 10, 2017 4.400 4.425 4.300 4.350 585,612 +0.00(+0.00%)
Mar 09, 2017 4.200 4.400 4.200 4.350 468,654 +0.15(+3.57%)
Mar 08, 2017 4.150 4.450 4.100 4.200 1,032,233 +0.05(+1.20%)
Mar 07, 2017 4.550 4.550 4.150 4.150 1,027,106 -0.40(-8.79%)
Mar 06, 2017 4.700 4.734 4.500 4.550 485,738 -0.20(-4.21%)
Mar 03, 2017 4.550 4.850 4.512 4.750 601,617 +0.15(+3.26%)
Mar 02, 2017 4.650 4.800 4.500 4.600 601,791 -0.10(-2.13%)
Mar 01, 2017 4.750 4.800 4.500 4.700 1,627,913 +0.15(+3.30%)
Feb 28, 2017 4.150 4.600 3.900 4.550 2,553,156 +0.25(+5.81%)
Feb 27, 2017 4.200 4.400 3.900 4.300 852,945 +0.30(+7.50%)
Feb 24, 2017 3.750 4.050 3.750 4.000 644,689 +0.15(+3.90%)
Feb 23, 2017 3.700 3.900 3.650 3.850 540,885 +0.15(+4.05%)
Feb 22, 2017 3.900 3.950 3.700 3.700 507,058 -0.25(-6.33%)
Feb 21, 2017 4.000 4.100 3.850 3.950 339,515 -0.05(-1.25%)
Feb 17, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 16, 2017 4.200 4.250 3.900 4.000 426,976 -0.20(-4.76%)
Feb 15, 2017 4.050 4.350 3.950 4.200 803,410 +0.15(+3.70%)
Feb 14, 2017 3.700 4.100 3.650 4.050 592,886 +0.30(+8.00%)
Feb 13, 2017 3.800 3.900 3.600 3.750 395,824 -0.10(-2.60%)
Feb 10, 2017 3.800 3.900 3.700 3.850 271,685 +0.10(+2.67%)
Feb 09, 2017 3.600 3.800 3.600 3.750 281,924 +0.15(+4.17%)
Feb 08, 2017 3.800 3.825 3.550 3.600 470,494 -0.25(-6.49%)
Feb 07, 2017 3.900 4.000 3.750 3.850 481,668 +0.00(+0.00%)
Feb 06, 2017 3.750 3.950 3.750 3.850 360,706 +0.10(+2.67%)
Feb 03, 2017 3.650 3.750 3.600 3.750 315,583 +0.10(+2.74%)
Feb 02, 2017 3.650 3.700 3.575 3.650 281,167 +0.05(+1.39%)
Feb 01, 2017 3.550 3.650 3.500 3.600 327,026 +0.10(+2.86%)
Jan 31, 2017 3.500 3.600 3.350 3.500 514,030 -0.05(-1.41%)
Jan 30, 2017 3.450 3.550 3.375 3.550 349,187 +0.00(+0.00%)
Jan 27, 2017 3.550 3.675 3.400 3.550 315,024 +0.05(+1.43%)
Jan 26, 2017 3.550 3.600 3.500 3.500 273,693 -0.10(-2.78%)
Jan 25, 2017 3.600 3.655 3.550 3.600 273,092 +0.00(+0.00%)
Jan 24, 2017 3.550 3.675 3.400 3.600 964,781 +0.10(+2.86%)
Jan 23, 2017 3.600 3.700 3.450 3.500 831,852 -0.15(-4.11%)
Jan 20, 2017 3.950 4.000 3.650 3.650 1,230,887 -0.30(-7.59%)
Jan 19, 2017 4.150 4.150 3.766 3.950 1,696,307 -0.15(-3.66%)
Jan 18, 2017 4.100 4.225 4.000 4.100 516,559 +0.00(+0.00%)
Jan 17, 2017 4.400 4.400 4.050 4.100 1,166,004 -0.30(-6.82%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.45(+11.39%)
Jan 12, 2017 3.600 4.050 3.600 3.950 1,283,599 +0.30(+8.22%)
Jan 11, 2017 4.000 4.000 3.550 3.650 1,201,499 +0.00(+0.00%)
Jan 10, 2017 3.750 3.850 3.550 3.650 462,796 -0.05(-1.35%)
Jan 09, 2017 3.750 3.875 3.600 3.700 621,505 +0.05(+1.37%)
Jan 06, 2017 3.500 3.750 3.400 3.650 1,491,536 +0.20(+5.80%)
Jan 05, 2017 3.550 3.550 3.250 3.450 907,515 -0.05(-1.43%)
Jan 04, 2017 3.150 3.550 3.000 3.500 1,193,962 +0.40(+12.90%)
Jan 03, 2017 3.100 3.150 3.000 3.100 352,665 +0.05(+1.64%)
Dec 30, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 29, 2016 2.900 3.050 2.900 3.050 766,231 +0.15(+5.17%)
Dec 28, 2016 2.950 3.000 2.850 2.900 653,955 -0.10(-3.33%)
Dec 27, 2016 3.150 3.150 2.950 3.000 842,029 -0.10(-3.23%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.20(+6.90%)
Dec 22, 2016 3.350 3.350 2.850 2.900 1,085,272 -0.35(-10.77%)
Dec 21, 2016 3.200 3.350 3.100 3.250 316,065 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.050 3.250 615,579 -0.20(-5.80%)
Dec 19, 2016 3.600 3.700 3.350 3.450 612,628 -0.20(-5.48%)
Dec 16, 2016 3.400 3.700 3.300 3.650 2,863,065 +0.25(+7.35%)
Dec 15, 2016 3.350 3.600 3.250 3.400 1,225,307 +0.05(+1.49%)
Dec 14, 2016 3.200 3.500 3.200 3.350 1,228,079 +0.10(+3.08%)
Dec 13, 2016 3.050 3.350 3.000 3.250 1,053,021 +0.20(+6.56%)
Dec 12, 2016 3.150 3.200 2.950 3.050 994,950 -0.15(-4.69%)
Dec 09, 2016 2.700 3.350 2.700 3.200 1,601,307 +0.50(+18.52%)
Dec 08, 2016 2.900 2.950 2.650 2.700 1,463,448 -0.25(-8.47%)
Dec 07, 2016 2.900 3.000 2.800 2.950 1,249,665 -0.05(-1.67%)
Dec 06, 2016 3.150 3.200 2.950 3.000 852,937 -0.10(-3.23%)
Dec 05, 2016 3.200 3.375 3.050 3.100 1,118,061 +0.00(+0.00%)
Dec 02, 2016 3.050 3.250 2.900 3.100 1,023,633 +0.05(+1.64%)
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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.