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 )

0.6053 -0.0126 (-2.04%)
Streaming Delayed Price Updated: 11:50 AM EDT, May 24, 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, 2020 10.15 10.20 9.800 9.990 1,988,783 -0.13(-1.28%)
Nov 27, 2020 9.810 10.13 9.810 10.12 1,103,000 +0.35(+3.58%)
Nov 25, 2020 9.970 10.00 9.750 9.770 1,181,500 -0.20(-2.01%)
Nov 24, 2020 9.950 10.21 9.910 9.970 1,738,861 -0.02(-0.20%)
Nov 23, 2020 10.26 10.30 9.860 9.990 1,369,484 -0.26(-2.54%)
Nov 20, 2020 10.25 10.37 9.940 10.25 2,046,900 -0.07(-0.68%)
Nov 19, 2020 10.43 10.58 10.26 10.32 1,126,585 -0.16(-1.53%)
Nov 18, 2020 11.40 11.40 10.39 10.48 1,595,627 -0.84(-7.42%)
Nov 17, 2020 11.37 11.54 11.24 11.32 1,367,497 -0.05(-0.44%)
Nov 16, 2020 11.61 11.62 11.19 11.37 1,160,760 -0.11(-0.96%)
Nov 13, 2020 11.21 11.63 11.03 11.48 1,374,400 +0.37(+3.33%)
Nov 12, 2020 11.14 11.42 11.02 11.11 1,265,204 -0.11(-0.98%)
Nov 11, 2020 11.84 11.97 11.09 11.22 1,417,203 -0.64(-5.40%)
Nov 10, 2020 11.63 12.14 11.29 11.86 1,856,280 +0.28(+2.42%)
Nov 09, 2020 11.57 11.76 11.26 11.58 1,663,132 +0.39(+3.53%)
Nov 06, 2020 11.91 11.91 11.15 11.19 1,395,000 -0.80(-6.71%)
Nov 05, 2020 12.01 12.49 11.75 11.99 2,917,981 +0.17(+1.44%)
Nov 04, 2020 10.77 12.00 10.55 11.82 3,510,910 +1.17(+10.99%)
Nov 03, 2020 10.45 10.74 10.15 10.65 1,123,484 +0.27(+2.60%)
Nov 02, 2020 10.43 10.66 9.910 10.38 1,771,116 +0.04(+0.39%)
Oct 30, 2020 10.58 10.60 10.00 10.34 1,277,300 -0.27(-2.54%)
Oct 29, 2020 10.80 10.80 10.31 10.61 995,381 -0.21(-1.94%)
Oct 28, 2020 10.97 11.11 10.75 10.82 1,186,524 -0.37(-3.31%)
Oct 27, 2020 11.15 11.31 10.74 11.19 958,926 +0.00(+0.00%)
Oct 26, 2020 10.80 11.19 10.68 11.19 1,386,740 +0.35(+3.23%)
Oct 23, 2020 10.70 10.86 10.46 10.84 815,900 +0.19(+1.78%)
Oct 22, 2020 10.50 10.97 10.45 10.65 1,027,690 +0.28(+2.70%)
Oct 21, 2020 10.65 10.76 10.33 10.37 1,014,331 -0.23(-2.17%)
Oct 20, 2020 10.80 11.00 10.60 10.60 726,861 -0.31(-2.84%)
Oct 19, 2020 11.22 11.36 10.82 10.91 1,041,381 -0.23(-2.06%)
Oct 16, 2020 11.12 11.52 11.05 11.14 1,100,700 -0.02(-0.18%)
Oct 15, 2020 11.12 11.22 10.74 11.16 1,079,835 -0.10(-0.89%)
Oct 14, 2020 11.39 11.61 11.14 11.26 1,022,806 -0.12(-1.05%)
Oct 13, 2020 11.05 11.40 10.91 11.38 1,043,907 +0.22(+1.97%)
Oct 12, 2020 10.91 11.27 10.76 11.16 1,849,500 +0.33(+3.05%)
Oct 09, 2020 10.11 11.01 10.01 10.83 2,187,100 +0.94(+9.50%)
Oct 08, 2020 10.40 10.44 9.820 9.890 1,056,901 -0.29(-2.85%)
Oct 07, 2020 9.520 10.24 9.520 10.18 1,870,439 +0.48(+4.95%)
Oct 06, 2020 9.800 9.920 9.650 9.700 1,135,955 -0.08(-0.82%)
Oct 05, 2020 9.390 9.820 9.390 9.780 992,636 +0.55(+5.96%)
Oct 02, 2020 9.150 9.365 9.140 9.230 1,545,900 -0.13(-1.39%)
Oct 01, 2020 9.600 9.660 9.230 9.360 1,228,981 -0.09(-0.95%)
Sep 30, 2020 9.920 10.03 9.410 9.450 1,233,372 -0.44(-4.45%)
Sep 29, 2020 9.880 9.960 9.500 9.890 1,334,950 -0.02(-0.20%)
Sep 28, 2020 10.07 10.17 9.830 9.910 873,183 -0.06(-0.60%)
Sep 25, 2020 9.800 10.06 9.740 9.970 1,500,200 +0.16(+1.63%)
Sep 24, 2020 9.750 9.930 9.610 9.810 1,315,005 -0.08(-0.81%)
Sep 23, 2020 10.50 10.50 9.880 9.890 1,476,997 -0.62(-5.90%)
Sep 22, 2020 10.32 10.54 10.12 10.51 1,388,402 +0.20(+1.94%)
Sep 21, 2020 10.62 10.73 10.25 10.31 1,179,148 -0.51(-4.71%)
Sep 18, 2020 10.88 11.18 10.52 10.82 2,574,000 +0.04(+0.37%)
Sep 17, 2020 10.58 10.81 10.41 10.78 993,129 +0.18(+1.70%)
Sep 16, 2020 10.69 10.84 10.55 10.60 2,121,070 -0.07(-0.66%)
Sep 15, 2020 10.94 10.99 10.63 10.67 2,071,581 -0.15(-1.39%)
Sep 14, 2020 10.27 10.83 10.27 10.82 1,825,910 +0.72(+7.18%)
Sep 11, 2020 10.28 10.47 9.920 10.10 1,396,200 -0.07(-0.74%)
Sep 10, 2020 10.49 10.72 10.00 10.17 1,692,473 -0.26(-2.49%)
Sep 09, 2020 10.26 10.44 10.18 10.43 1,012,684 +0.24(+2.36%)
Sep 08, 2020 9.880 10.37 9.800 10.19 1,643,511 +0.16(+1.60%)
Sep 04, 2020 10.04 10.17 9.450 10.03 1,532,800 -0.05(-0.50%)
Sep 03, 2020 10.03 10.28 9.940 10.08 1,981,904 -0.04(-0.40%)
Sep 02, 2020 10.15 10.37 9.980 10.12 1,386,183 +0.13(+1.30%)
Sep 01, 2020 11.00 11.09 9.340 9.990 4,438,701 -1.04(-9.43%)
Aug 31, 2020 10.82 11.28 10.78 11.03 1,586,236 +0.18(+1.66%)
Aug 28, 2020 10.90 11.07 10.72 10.85 1,018,100 +0.06(+0.56%)
Aug 27, 2020 10.83 10.96 10.67 10.79 1,212,930 -0.19(-1.73%)
Aug 26, 2020 11.27 11.29 10.96 10.98 771,331 -0.31(-2.75%)
Aug 25, 2020 11.13 11.39 10.94 11.29 1,168,223 +0.08(+0.71%)
Aug 24, 2020 11.57 11.66 11.17 11.21 1,235,680 -0.32(-2.78%)
Aug 21, 2020 11.62 11.74 11.44 11.53 1,135,800 -0.13(-1.11%)
Aug 20, 2020 12.09 12.16 11.38 11.66 2,991,287 -0.56(-4.58%)
Aug 19, 2020 12.71 13.20 11.87 12.22 3,428,016 +0.32(+2.69%)
Aug 18, 2020 11.56 12.04 11.49 11.90 1,997,434 +0.21(+1.80%)
Aug 17, 2020 11.38 11.78 11.37 11.69 867,271 +0.30(+2.63%)
Aug 14, 2020 11.60 11.65 11.33 11.39 692,200 -0.23(-1.98%)
Aug 13, 2020 11.67 11.91 11.57 11.62 998,198 -0.06(-0.51%)
Aug 12, 2020 12.19 12.24 11.35 11.68 2,198,101 -0.46(-3.79%)
Aug 11, 2020 12.65 12.71 12.08 12.14 1,550,240 -0.34(-2.72%)
Aug 10, 2020 12.33 12.72 12.10 12.48 1,764,573 +0.15(+1.22%)
Aug 07, 2020 11.82 12.59 11.54 12.33 2,153,800 +0.61(+5.20%)
Aug 06, 2020 11.20 12.91 11.13 11.72 4,214,181 +0.22(+1.91%)
Aug 05, 2020 11.45 11.56 11.19 11.50 1,108,813 +0.06(+0.52%)
Aug 04, 2020 11.47 11.61 11.28 11.44 1,217,739 -0.10(-0.87%)
Aug 03, 2020 10.84 11.60 10.82 11.54 2,246,215 +0.71(+6.56%)
Jul 31, 2020 11.38 11.44 10.41 10.83 2,456,000 -0.51(-4.50%)
Jul 30, 2020 10.35 11.48 10.16 11.34 3,354,998 +1.44(+14.55%)
Jul 29, 2020 10.03 10.24 9.840 9.900 1,499,804 -0.13(-1.30%)
Jul 28, 2020 11.05 11.05 10.03 10.03 2,447,384 -1.07(-9.64%)
Jul 27, 2020 10.77 11.15 10.66 11.10 1,516,583 +0.35(+3.26%)
Jul 24, 2020 10.96 10.96 10.56 10.75 1,388,300 -0.30(-2.71%)
Jul 23, 2020 11.12 11.42 10.96 11.05 1,021,099 -0.08(-0.72%)
Jul 22, 2020 11.03 11.23 10.88 11.13 822,550 +0.06(+0.54%)
Jul 21, 2020 11.44 11.47 11.02 11.07 1,058,928 -0.31(-2.72%)
Jul 20, 2020 11.25 11.60 11.14 11.38 1,376,160 +0.19(+1.70%)
Jul 17, 2020 11.24 11.32 11.10 11.19 1,294,500 -0.03(-0.27%)
Jul 16, 2020 11.19 11.27 10.86 11.22 1,221,247 +0.00(+0.00%)
Jul 15, 2020 10.84 11.25 10.77 11.22 1,685,708 +0.59(+5.55%)
Jul 14, 2020 10.23 10.63 10.16 10.63 1,401,585 +0.37(+3.61%)
Jul 13, 2020 10.83 10.92 10.23 10.26 1,463,948 -0.43(-4.02%)
Jul 10, 2020 10.89 11.05 10.62 10.69 1,195,000 -0.20(-1.84%)
Jul 09, 2020 10.72 10.95 10.49 10.89 1,505,307 +0.28(+2.64%)
Jul 08, 2020 10.60 10.81 10.34 10.61 1,726,705 +0.09(+0.86%)
Jul 07, 2020 10.00 10.56 9.790 10.52 1,792,346 +0.69(+7.02%)
Jul 06, 2020 9.720 10.03 9.670 9.830 1,298,239 +0.20(+2.08%)
Jul 02, 2020 9.450 9.690 9.300 9.630 1,382,000 +0.25(+2.67%)
Jul 01, 2020 8.960 9.440 8.940 9.380 1,565,644 +0.42(+4.69%)
Jun 30, 2020 8.730 8.995 8.660 8.960 1,389,650 +0.19(+2.17%)
Jun 29, 2020 8.800 9.020 8.510 8.770 1,633,512 +0.04(+0.46%)
Jun 26, 2020 9.080 9.120 8.690 8.730 3,672,400 -0.43(-4.69%)
Jun 25, 2020 9.090 9.220 8.920 9.160 2,267,452 +0.04(+0.44%)
Jun 24, 2020 9.550 9.710 8.990 9.120 2,522,761 -0.50(-5.20%)
Jun 23, 2020 9.310 9.770 9.190 9.620 2,488,933 +0.46(+5.02%)
Jun 22, 2020 8.820 9.280 8.520 9.160 2,939,650 +0.34(+3.85%)
Jun 19, 2020 9.660 9.660 8.690 8.820 6,554,300 -0.60(-6.37%)
Jun 18, 2020 10.70 11.26 9.320 9.420 6,455,848 -1.43(-13.18%)
Jun 17, 2020 11.40 11.47 10.45 10.85 2,899,457 -0.50(-4.41%)
Jun 16, 2020 11.13 11.56 11.04 11.35 2,210,786 +0.37(+3.37%)
Jun 15, 2020 10.88 10.99 10.47 10.98 2,900,542 -0.01(-0.09%)
Jun 12, 2020 11.55 11.78 10.70 10.99 3,103,400 -0.28(-2.48%)
Jun 11, 2020 10.80 11.83 10.51 11.27 6,222,962 +0.21(+1.90%)
Jun 10, 2020 11.09 11.29 10.98 11.06 1,718,465 +0.02(+0.18%)
Jun 09, 2020 10.82 11.39 10.73 11.04 2,109,333 +0.17(+1.56%)
Jun 08, 2020 10.91 11.03 10.78 10.87 1,564,608 -0.11(-1.00%)
Jun 05, 2020 11.31 11.56 10.88 10.98 1,933,500 -0.25(-2.23%)
Jun 04, 2020 11.50 11.80 11.13 11.23 1,704,010 -0.29(-2.52%)
Jun 03, 2020 11.78 11.88 11.50 11.52 1,303,308 -0.28(-2.37%)
Jun 02, 2020 11.83 11.89 11.35 11.80 1,665,462 -0.03(-0.25%)
Jun 01, 2020 11.19 12.00 11.06 11.83 2,418,154 +0.64(+5.72%)
May 29, 2020 11.48 11.57 10.89 11.19 2,136,000 -0.25(-2.19%)
May 28, 2020 11.51 11.95 11.33 11.44 2,789,104 +0.00(+0.00%)
May 27, 2020 10.95 11.45 10.68 11.44 2,902,233 +0.51(+4.67%)
May 26, 2020 11.74 11.80 10.91 10.93 2,149,232 -0.58(-5.04%)
May 22, 2020 11.10 11.54 10.89 11.51 1,605,400 +0.39(+3.51%)
May 21, 2020 10.99 11.19 10.57 11.12 1,883,228 +0.15(+1.37%)
May 20, 2020 10.95 11.31 10.86 10.97 2,125,989 +0.15(+1.39%)
May 19, 2020 10.50 11.09 10.50 10.82 2,516,329 +0.36(+3.44%)
May 18, 2020 10.30 10.64 10.14 10.46 2,401,277 +0.42(+4.18%)
May 15, 2020 9.800 10.14 9.610 10.04 1,784,900 +0.21(+2.14%)
May 14, 2020 9.470 10.14 9.300 9.830 2,561,960 +0.23(+2.40%)
May 13, 2020 9.960 10.25 9.110 9.600 3,279,272 -0.19(-1.94%)
May 12, 2020 8.650 10.32 8.530 9.790 4,987,996 +0.73(+8.06%)
May 11, 2020 8.670 9.230 8.550 9.060 2,911,461 +0.36(+4.14%)
May 08, 2020 8.400 8.755 8.270 8.700 1,507,900 +0.30(+3.57%)
May 07, 2020 8.800 8.800 8.330 8.400 1,691,128 -0.29(-3.34%)
May 06, 2020 8.920 9.020 8.570 8.690 2,181,020 -0.07(-0.80%)
May 05, 2020 8.490 8.950 8.440 8.760 3,869,958 +0.38(+4.53%)
May 04, 2020 7.760 8.390 7.740 8.380 1,454,643 +0.43(+5.41%)
May 01, 2020 8.010 8.100 7.650 7.950 1,845,200 -0.20(-2.45%)
Apr 30, 2020 8.440 8.550 8.060 8.150 1,680,455 -0.39(-4.57%)
Apr 29, 2020 8.330 8.680 8.060 8.540 1,812,993 +0.34(+4.15%)
Apr 28, 2020 8.550 8.550 8.180 8.200 1,248,937 -0.20(-2.38%)
Apr 27, 2020 8.490 8.590 8.230 8.400 1,539,831 +0.08(+0.96%)
Apr 24, 2020 7.950 8.325 7.848 8.320 1,220,900 +0.37(+4.65%)
Apr 23, 2020 8.150 8.320 7.910 7.950 1,670,636 -0.20(-2.45%)
Apr 22, 2020 8.080 8.330 7.860 8.150 1,613,328 +0.23(+2.90%)
Apr 21, 2020 8.040 8.140 7.520 7.920 2,064,426 -0.12(-1.49%)
Apr 20, 2020 7.500 8.450 7.420 8.040 3,252,682 +0.45(+5.93%)
Apr 17, 2020 7.440 7.590 7.280 7.590 1,619,100 +0.35(+4.83%)
Apr 16, 2020 7.300 7.380 7.030 7.240 1,352,168 -0.04(-0.55%)
Apr 15, 2020 7.310 7.480 7.050 7.280 1,320,453 -0.21(-2.80%)
Apr 14, 2020 7.300 7.500 7.240 7.490 1,299,109 +0.34(+4.76%)
Apr 13, 2020 7.440 7.470 6.970 7.150 1,444,866 -0.31(-4.16%)
Apr 09, 2020 7.250 7.540 7.040 7.460 2,349,600 +0.48(+6.88%)
Apr 08, 2020 6.880 7.120 6.760 6.980 1,647,143 +0.19(+2.80%)
Apr 07, 2020 7.180 7.210 6.700 6.790 2,252,677 +0.02(+0.30%)
Apr 06, 2020 6.670 6.790 6.535 6.770 1,766,924 +0.30(+4.64%)
Apr 03, 2020 6.740 6.740 6.370 6.470 1,216,400 -0.30(-4.43%)
Apr 02, 2020 6.080 6.770 6.080 6.770 1,976,405 +0.56(+9.02%)
Apr 01, 2020 6.190 6.430 6.040 6.210 2,019,426 -0.16(-2.51%)
Mar 31, 2020 6.510 6.600 6.160 6.370 2,403,937 -0.12(-1.85%)
Mar 30, 2020 6.390 6.540 6.200 6.490 1,694,633 +0.15(+2.37%)
Mar 27, 2020 6.500 6.580 6.280 6.340 1,686,600 -0.32(-4.80%)
Mar 26, 2020 6.260 6.800 6.260 6.660 1,845,007 +0.40(+6.39%)
Mar 25, 2020 6.250 6.530 5.980 6.260 3,083,012 +0.05(+0.81%)
Mar 24, 2020 6.160 6.400 5.900 6.210 2,852,438 +0.35(+5.97%)
Mar 23, 2020 6.060 6.230 5.710 5.860 2,624,202 -0.15(-2.50%)
Mar 20, 2020 6.200 6.620 5.920 6.010 2,744,400 -0.12(-1.96%)
Mar 19, 2020 5.500 6.320 4.990 6.130 4,879,071 +0.57(+10.25%)
Mar 18, 2020 5.100 5.800 5.010 5.560 3,759,661 +0.06(+1.09%)
Mar 17, 2020 5.220 5.860 4.810 5.500 5,129,277 +0.45(+8.91%)
Mar 16, 2020 6.040 6.270 5.030 5.050 5,521,142 -1.62(-24.29%)
Mar 13, 2020 6.550 6.690 5.500 6.670 4,461,100 +0.39(+6.21%)
Mar 12, 2020 6.490 7.200 6.050 6.280 3,348,443 -0.74(-10.54%)
Mar 11, 2020 7.350 7.490 6.970 7.020 3,097,792 -0.57(-7.51%)
Mar 10, 2020 7.580 7.730 6.850 7.590 4,567,416 +0.26(+3.55%)
Mar 09, 2020 7.700 7.960 7.260 7.330 3,940,351 -0.92(-11.15%)
Mar 06, 2020 8.540 8.880 8.090 8.250 5,336,800 -0.28(-3.28%)
Mar 05, 2020 8.000 8.590 8.000 8.530 5,606,577 +0.40(+4.92%)
Mar 04, 2020 8.340 8.530 7.970 8.130 3,817,725 -0.12(-1.45%)
Mar 03, 2020 8.430 8.730 8.030 8.250 4,041,749 -0.25(-2.94%)
Mar 02, 2020 9.090 9.100 8.250 8.500 5,545,237 -0.03(-0.35%)
Feb 28, 2020 8.820 9.190 8.020 8.530 10,057,100 +1.87(+28.08%)
Feb 27, 2020 6.670 7.110 6.430 6.660 2,637,696 -0.23(-3.34%)
Feb 26, 2020 6.770 7.240 6.680 6.890 1,670,057 +0.09(+1.32%)
Feb 25, 2020 7.090 7.160 6.710 6.800 2,181,972 -0.27(-3.82%)
Feb 24, 2020 7.240 7.300 6.945 7.070 1,848,605 -0.37(-4.97%)
Feb 21, 2020 7.540 7.550 7.350 7.440 747,700 -0.10(-1.33%)
Feb 20, 2020 7.510 7.610 7.390 7.540 967,934 +0.07(+0.94%)
Feb 19, 2020 7.520 7.560 7.360 7.470 1,039,663 -0.01(-0.13%)
Feb 18, 2020 7.540 7.580 7.380 7.480 784,796 -0.09(-1.19%)
Feb 14, 2020 7.560 7.640 7.340 7.570 944,100 +0.00(+0.00%)
Feb 13, 2020 7.690 7.750 7.450 7.570 1,119,948 -0.18(-2.32%)
Feb 12, 2020 7.650 7.760 7.590 7.750 769,520 +0.15(+1.97%)
Feb 11, 2020 7.770 7.780 7.530 7.600 753,275 -0.12(-1.55%)
Feb 10, 2020 7.520 7.770 7.490 7.720 885,597 +0.18(+2.39%)
Feb 07, 2020 7.690 7.710 7.460 7.540 1,382,900 -0.18(-2.33%)
Feb 06, 2020 7.700 7.840 7.570 7.720 1,088,314 +0.07(+0.92%)
Feb 05, 2020 7.450 7.760 7.390 7.650 1,488,564 +0.26(+3.52%)
Feb 04, 2020 7.440 7.560 7.250 7.390 1,616,699 +0.09(+1.23%)
Feb 03, 2020 7.370 7.460 7.220 7.300 1,489,534 -0.03(-0.41%)
Jan 31, 2020 7.160 7.350 6.950 7.330 2,174,600 +0.11(+1.52%)
Jan 30, 2020 7.330 7.390 7.090 7.220 1,212,024 -0.16(-2.17%)
Jan 29, 2020 7.300 7.580 7.300 7.380 1,135,608 +0.12(+1.65%)
Jan 28, 2020 7.250 7.470 7.170 7.260 1,839,496 +0.08(+1.11%)
Jan 27, 2020 7.330 7.470 7.090 7.180 2,155,215 -0.32(-4.27%)
Jan 24, 2020 8.060 8.100 7.390 7.500 2,674,900 -0.51(-6.37%)
Jan 23, 2020 8.150 8.220 7.920 8.010 1,686,893 -0.18(-2.20%)
Jan 22, 2020 8.290 8.390 8.140 8.190 882,258 -0.07(-0.85%)
Jan 21, 2020 8.370 8.473 8.220 8.260 1,067,192 -0.11(-1.31%)
Jan 17, 2020 8.970 8.980 8.320 8.370 1,687,300 -0.48(-5.42%)
Jan 16, 2020 8.900 9.040 8.760 8.850 1,233,558 +0.06(+0.68%)
Jan 15, 2020 8.650 9.060 8.630 8.790 1,748,167 +0.15(+1.74%)
Jan 14, 2020 8.240 8.650 8.110 8.640 1,868,646 +0.36(+4.35%)
Jan 13, 2020 8.350 8.360 8.060 8.280 1,441,614 -0.07(-0.78%)
Jan 10, 2020 8.550 8.680 8.330 8.345 1,561,100 -0.15(-1.77%)
Jan 09, 2020 8.450 8.665 8.360 8.495 1,201,003 +0.15(+1.86%)
Jan 08, 2020 8.190 8.400 8.140 8.340 1,000,985 +0.15(+1.83%)
Jan 07, 2020 8.300 8.380 8.160 8.190 1,358,463 -0.10(-1.21%)
Jan 06, 2020 8.120 8.290 7.970 8.290 1,501,739 +0.08(+0.97%)
Jan 03, 2020 8.050 8.300 7.980 8.210 1,282,600 +0.00(+0.00%)
Jan 02, 2020 8.430 8.440 8.120 8.210 1,398,424 -0.16(-1.91%)
Dec 31, 2019 8.110 8.475 8.060 8.370 1,622,900 +0.22(+2.70%)
Dec 30, 2019 8.290 8.310 7.945 8.150 1,838,526 -0.21(-2.51%)
Dec 27, 2019 8.550 8.610 8.310 8.360 1,512,600 -0.17(-1.99%)
Dec 26, 2019 8.830 8.830 8.440 8.530 1,336,478 -0.31(-3.51%)
Dec 24, 2019 8.980 8.980 8.660 8.840 778,900 -0.11(-1.23%)
Dec 23, 2019 8.420 9.190 8.350 8.950 3,104,471 +0.54(+6.36%)
Dec 20, 2019 8.660 8.690 8.345 8.415 2,502,000 -0.25(-2.83%)
Dec 19, 2019 8.430 8.690 8.380 8.660 1,439,742 +0.25(+2.97%)
Dec 18, 2019 8.270 8.510 8.210 8.410 1,735,961 +0.17(+2.06%)
Dec 17, 2019 8.370 8.420 7.860 8.240 2,771,321 -0.13(-1.55%)
Dec 16, 2019 8.540 8.610 8.280 8.370 1,916,825 -0.14(-1.65%)
Dec 13, 2019 8.680 8.980 8.370 8.510 1,939,800 -0.17(-1.96%)
Dec 12, 2019 8.730 8.760 8.450 8.680 2,531,721 +0.04(+0.46%)
Dec 11, 2019 9.120 9.230 8.550 8.640 3,226,547 -0.42(-4.64%)
Dec 10, 2019 10.13 10.25 9.000 9.060 5,061,905 -1.25(-12.12%)
Dec 09, 2019 11.75 12.33 10.26 10.31 5,011,338 -1.35(-11.58%)
Dec 06, 2019 11.75 11.92 11.46 11.66 1,950,200 +0.06(+0.56%)
Dec 05, 2019 11.66 11.85 11.50 11.60 1,995,316 -0.10(-0.90%)
Dec 04, 2019 11.42 11.71 11.14 11.70 1,828,450 +0.33(+2.90%)
Dec 03, 2019 11.40 11.60 11.14 11.37 3,098,150 +0.68(+6.36%)
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.