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 )

0.6259 -0.0141 (-2.20%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 23, 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 (%)
Aug 31, 2016 4.310 4.440 4.190 4.290 866,055 -0.05(-1.15%)
Aug 30, 2016 4.260 4.380 4.260 4.340 454,863 +0.06(+1.40%)
Aug 29, 2016 4.300 4.370 4.260 4.280 567,300 +0.00(+0.00%)
Aug 26, 2016 4.200 4.300 4.190 4.280 860,096 +0.10(+2.39%)
Aug 25, 2016 4.190 4.240 4.080 4.180 1,716,341 +0.05(+1.21%)
Aug 24, 2016 4.380 4.470 4.130 4.130 1,071,960 -0.27(-6.14%)
Aug 23, 2016 4.450 4.495 4.391 4.400 495,802 -0.02(-0.45%)
Aug 22, 2016 4.430 4.450 4.265 4.420 904,116 +0.03(+0.68%)
Aug 19, 2016 4.390 4.490 4.380 4.390 440,870 -0.03(-0.68%)
Aug 18, 2016 4.400 4.430 4.350 4.420 578,222 +0.01(+0.23%)
Aug 17, 2016 4.500 4.590 4.380 4.410 433,697 -0.09(-2.00%)
Aug 16, 2016 4.570 4.610 4.460 4.500 541,431 -0.12(-2.60%)
Aug 15, 2016 4.440 4.670 4.400 4.620 689,452 +0.21(+4.76%)
Aug 12, 2016 4.460 4.520 4.360 4.410 1,419,378 -0.03(-0.68%)
Aug 11, 2016 5.000 5.000 4.380 4.440 1,710,167 -0.13(-2.84%)
Aug 10, 2016 4.910 4.910 4.560 4.570 1,148,661 -0.35(-7.11%)
Aug 09, 2016 4.810 4.990 4.717 4.920 816,686 +0.12(+2.50%)
Aug 08, 2016 4.820 5.000 4.800 4.800 1,005,508 -0.01(-0.21%)
Aug 05, 2016 4.830 4.930 4.750 4.810 1,052,129 -0.05(-1.03%)
Aug 04, 2016 5.100 5.260 4.740 4.860 4,975,486 -1.98(-28.95%)
Aug 03, 2016 6.520 6.910 6.490 6.840 920,100 +0.27(+4.11%)
Aug 02, 2016 6.600 6.700 6.420 6.570 949,914 -0.04(-0.61%)
Aug 01, 2016 6.370 6.620 6.370 6.610 702,675 +0.28(+4.42%)
Jul 29, 2016 6.130 6.345 6.050 6.330 638,723 +0.17(+2.76%)
Jul 28, 2016 6.350 6.430 6.120 6.160 457,886 -0.18(-2.84%)
Jul 27, 2016 5.880 6.410 5.880 6.340 943,212 +0.51(+8.75%)
Jul 26, 2016 5.720 5.975 5.710 5.830 727,765 +0.07(+1.22%)
Jul 25, 2016 5.790 5.867 5.720 5.760 507,074 -0.01(-0.17%)
Jul 22, 2016 5.860 5.980 5.750 5.770 383,680 -0.08(-1.37%)
Jul 21, 2016 5.680 5.965 5.645 5.850 765,736 +0.22(+3.91%)
Jul 20, 2016 5.470 5.680 5.430 5.630 1,517,553 +0.20(+3.68%)
Jul 19, 2016 5.740 5.770 5.420 5.430 580,828 -0.34(-5.89%)
Jul 18, 2016 5.710 5.850 5.670 5.770 307,902 +0.05(+0.87%)
Jul 15, 2016 5.610 5.735 5.595 5.720 714,252 +0.13(+2.33%)
Jul 14, 2016 5.780 5.780 5.560 5.590 500,164 -0.13(-2.27%)
Jul 13, 2016 6.160 6.190 5.680 5.720 779,676 -0.38(-6.23%)
Jul 12, 2016 6.040 6.180 5.990 6.100 708,581 +0.10(+1.67%)
Jul 11, 2016 6.180 6.230 5.950 6.000 873,789 -0.18(-2.91%)
Jul 08, 2016 6.120 6.265 6.100 6.180 819,789 +0.08(+1.31%)
Jul 07, 2016 6.130 6.220 5.960 6.100 594,977 +0.14(+2.35%)
Jul 05, 2016 5.940 6.030 5.793 5.960 555,723 -0.06(-1.00%)
Jul 01, 2016 5.760 6.020 6.020 6.020 708,600 +0.23(+3.97%)
Jun 30, 2016 5.730 5.851 5.670 5.790 637,939 +0.02(+0.35%)
Jun 29, 2016 5.680 5.810 5.550 5.770 695,319 +0.21(+3.78%)
Jun 28, 2016 5.250 5.580 5.250 5.560 932,091 +0.42(+8.17%)
Jun 27, 2016 5.390 5.490 5.060 5.140 1,158,158 -0.37(-6.72%)
Jun 24, 2016 5.570 5.750 5.450 5.510 1,116,007 -0.41(-6.93%)
Jun 23, 2016 5.730 5.920 5.660 5.920 548,172 +0.30(+5.34%)
Jun 22, 2016 5.640 5.910 5.480 5.620 579,867 -0.02(-0.35%)
Jun 21, 2016 5.740 5.786 5.470 5.640 616,117 -0.08(-1.40%)
Jun 20, 2016 5.780 6.000 5.540 5.720 880,666 +0.10(+1.78%)
Jun 17, 2016 5.870 5.930 5.610 5.620 1,405,484 -0.28(-4.75%)
Jun 16, 2016 5.940 5.966 5.710 5.900 641,030 -0.08(-1.34%)
Jun 15, 2016 6.080 6.130 5.920 5.980 866,410 -0.01(-0.17%)
Jun 14, 2016 6.220 6.390 5.920 5.990 872,795 -0.24(-3.85%)
Jun 13, 2016 6.390 6.510 6.160 6.230 958,663 -0.21(-3.26%)
Jun 10, 2016 6.750 6.760 6.370 6.440 768,188 -0.31(-4.59%)
Jun 09, 2016 6.920 7.050 6.750 6.750 797,961 -0.23(-3.30%)
Jun 08, 2016 7.230 7.280 6.920 6.980 732,296 -0.22(-3.06%)
Jun 07, 2016 7.510 7.600 7.190 7.200 718,963 -0.30(-4.00%)
Jun 06, 2016 7.150 7.550 6.940 7.500 1,304,468 +0.43(+6.08%)
Jun 03, 2016 7.250 7.350 6.920 7.070 919,131 -0.12(-1.67%)
Jun 02, 2016 6.930 7.190 6.880 7.190 961,258 +0.26(+3.75%)
Jun 01, 2016 6.960 7.090 6.820 6.930 795,864 +0.03(+0.43%)
May 31, 2016 6.740 6.980 6.690 6.900 588,907 +0.23(+3.45%)
May 27, 2016 6.560 6.670 6.670 6.670 360,400 +0.13(+1.99%)
May 26, 2016 6.750 6.750 6.510 6.540 472,203 -0.20(-2.97%)
May 25, 2016 6.540 6.870 6.460 6.740 894,613 +0.27(+4.17%)
May 24, 2016 6.380 6.530 6.320 6.470 803,244 +0.16(+2.54%)
May 23, 2016 6.270 6.610 6.190 6.310 903,162 +0.04(+0.64%)
May 20, 2016 6.050 6.270 6.050 6.270 615,003 +0.26(+4.33%)
May 19, 2016 6.090 6.290 5.830 6.010 506,805 -0.11(-1.80%)
May 18, 2016 6.000 6.260 6.000 6.120 550,413 +0.08(+1.32%)
May 17, 2016 5.930 6.310 5.900 6.040 1,047,278 +0.07(+1.17%)
May 16, 2016 6.150 6.170 5.870 5.970 1,586,134 -0.13(-2.13%)
May 13, 2016 6.000 6.230 5.950 6.100 1,043,312 +0.10(+1.67%)
May 12, 2016 6.090 6.090 5.720 6.000 1,589,898 -0.02(-0.33%)
May 11, 2016 6.210 6.290 6.000 6.020 820,244 -0.23(-3.68%)
May 10, 2016 6.160 6.310 6.000 6.250 638,523 +0.11(+1.79%)
May 09, 2016 5.930 6.280 5.930 6.140 680,505 +0.25(+4.24%)
May 06, 2016 5.730 6.000 5.700 5.890 855,476 +0.07(+1.20%)
May 05, 2016 5.660 5.900 5.400 5.820 1,235,454 +0.22(+3.93%)
May 04, 2016 5.940 5.950 5.575 5.600 1,034,900 -0.45(-7.44%)
May 03, 2016 6.640 6.810 6.040 6.050 1,030,344 -0.43(-6.64%)
May 02, 2016 6.340 6.480 6.154 6.480 536,026 +0.18(+2.86%)
Apr 29, 2016 6.300 6.450 6.140 6.300 809,798 +0.00(+0.00%)
Apr 28, 2016 6.380 6.640 6.260 6.300 532,212 -0.09(-1.41%)
Apr 27, 2016 6.590 6.594 6.250 6.390 808,739 -0.24(-3.62%)
Apr 26, 2016 7.210 7.300 6.570 6.630 1,059,522 -0.61(-8.43%)
Apr 25, 2016 7.100 7.520 7.080 7.240 764,534 +0.12(+1.69%)
Apr 22, 2016 6.970 7.160 6.770 7.120 571,593 +0.15(+2.15%)
Apr 21, 2016 6.650 6.980 6.600 6.970 635,365 +0.27(+4.03%)
Apr 20, 2016 6.810 6.980 6.580 6.700 573,463 -0.07(-1.03%)
Apr 19, 2016 7.050 7.060 6.680 6.770 520,096 -0.23(-3.29%)
Apr 18, 2016 6.910 7.090 6.800 7.000 417,375 +0.09(+1.30%)
Apr 15, 2016 6.980 7.080 6.780 6.910 466,859 -0.13(-1.85%)
Apr 14, 2016 7.010 7.080 6.840 7.040 672,730 +0.08(+1.15%)
Apr 13, 2016 6.800 7.025 6.680 6.960 684,925 +0.24(+3.57%)
Apr 12, 2016 6.630 6.730 6.430 6.720 670,289 +0.13(+1.97%)
Apr 11, 2016 6.940 7.060 6.558 6.590 657,779 -0.31(-4.49%)
Apr 08, 2016 7.100 7.149 6.750 6.900 1,025,781 -0.04(-0.58%)
Apr 07, 2016 6.740 7.120 6.640 6.940 1,322,459 +0.20(+2.97%)
Apr 06, 2016 6.340 6.750 6.340 6.740 1,275,508 +0.42(+6.65%)
Apr 05, 2016 6.270 6.480 6.180 6.320 641,217 +0.01(+0.16%)
Apr 04, 2016 6.310 6.650 6.240 6.310 1,113,541 +0.10(+1.61%)
Apr 01, 2016 6.010 6.250 5.910 6.210 613,519 +0.16(+2.64%)
Mar 31, 2016 5.720 6.230 5.720 6.050 1,243,385 +0.31(+5.40%)
Mar 30, 2016 5.730 6.120 5.690 5.740 863,363 +0.09(+1.59%)
Mar 29, 2016 5.440 5.750 5.120 5.650 903,321 +0.29(+5.41%)
Mar 28, 2016 5.590 5.620 5.230 5.360 472,927 -0.13(-2.37%)
Mar 24, 2016 5.310 5.490 5.490 5.490 530,200 +0.11(+2.04%)
Mar 23, 2016 5.920 6.020 5.360 5.380 789,612 -0.58(-9.73%)
Mar 22, 2016 5.650 6.000 5.600 5.960 1,095,924 +0.24(+4.20%)
Mar 21, 2016 5.350 5.770 5.260 5.720 888,232 +0.35(+6.52%)
Mar 18, 2016 5.100 5.390 4.920 5.370 2,092,992 +0.22(+4.27%)
Mar 17, 2016 5.380 5.500 4.990 5.150 1,471,514 -0.23(-4.28%)
Mar 16, 2016 5.500 5.640 5.220 5.380 828,311 -0.14(-2.54%)
Mar 15, 2016 6.020 6.020 5.500 5.520 935,423 -0.56(-9.21%)
Mar 14, 2016 5.960 6.230 5.950 6.080 689,424 +0.08(+1.33%)
Mar 11, 2016 5.660 6.010 5.610 6.000 893,332 +0.42(+7.53%)
Mar 10, 2016 5.900 5.940 5.530 5.580 840,986 -0.25(-4.29%)
Mar 09, 2016 6.150 6.250 5.640 5.830 975,018 -0.28(-4.58%)
Mar 08, 2016 6.630 6.670 5.990 6.110 898,275 -0.56(-8.40%)
Mar 07, 2016 6.040 6.680 5.910 6.670 1,224,993 +0.63(+10.43%)
Mar 04, 2016 5.920 6.290 5.790 6.040 953,395 +0.12(+2.03%)
Mar 03, 2016 6.120 6.340 5.870 5.920 1,010,585 -0.19(-3.11%)
Mar 02, 2016 5.430 6.110 5.406 6.110 1,246,419 +0.63(+11.50%)
Mar 01, 2016 5.310 5.480 5.140 5.480 869,743 +0.24(+4.58%)
Feb 29, 2016 5.490 5.595 5.235 5.240 1,105,800 -0.22(-4.03%)
Feb 26, 2016 5.160 5.470 5.150 5.460 847,336 +0.35(+6.85%)
Feb 25, 2016 5.340 5.480 4.960 5.110 714,340 -0.17(-3.22%)
Feb 24, 2016 5.200 5.340 4.880 5.280 747,906 -0.02(-0.38%)
Feb 23, 2016 5.630 5.680 5.250 5.300 725,171 -0.35(-6.19%)
Feb 22, 2016 5.420 5.670 5.370 5.650 682,234 +0.33(+6.20%)
Feb 19, 2016 5.270 5.420 5.050 5.320 875,219 +0.00(+0.00%)
Feb 18, 2016 5.710 5.770 5.300 5.320 950,192 -0.31(-5.51%)
Feb 17, 2016 5.520 5.740 5.370 5.630 1,149,673 +0.22(+4.07%)
Feb 16, 2016 5.000 5.420 5.000 5.410 965,967 +0.45(+9.07%)
Feb 12, 2016 4.970 4.960 4.960 4.960 1,416,000 +0.05(+1.02%)
Feb 11, 2016 4.770 5.030 4.650 4.910 1,501,316 -0.01(-0.20%)
Feb 10, 2016 5.340 5.740 4.910 4.920 1,749,347 -0.54(-9.89%)
Feb 09, 2016 5.450 5.660 5.230 5.460 1,008,522 -0.11(-1.97%)
Feb 08, 2016 5.830 5.940 5.440 5.570 1,416,148 -0.09(-1.59%)
Feb 05, 2016 5.960 5.960 5.600 5.660 1,139,493 -0.31(-5.19%)
Feb 04, 2016 5.780 6.280 5.770 5.970 1,065,299 +0.14(+2.40%)
Feb 03, 2016 5.770 5.850 5.420 5.830 1,100,073 +0.07(+1.22%)
Feb 02, 2016 5.870 5.930 5.630 5.760 1,014,697 -0.25(-4.16%)
Feb 01, 2016 6.020 6.140 5.800 6.010 1,114,004 -0.04(-0.66%)
Jan 29, 2016 6.350 6.675 5.930 6.050 996,833 -0.30(-4.72%)
Jan 28, 2016 6.570 6.770 6.180 6.350 1,127,826 -0.15(-2.31%)
Jan 27, 2016 6.530 6.820 6.380 6.500 1,088,584 -0.08(-1.22%)
Jan 26, 2016 6.730 6.750 6.280 6.580 856,010 -0.18(-2.66%)
Jan 25, 2016 6.750 6.965 6.590 6.760 1,436,141 +0.01(+0.15%)
Jan 22, 2016 6.520 6.810 6.445 6.750 1,170,758 +0.39(+6.13%)
Jan 21, 2016 6.240 6.710 6.110 6.360 1,271,311 +0.09(+1.44%)
Jan 20, 2016 5.850 6.390 5.730 6.270 1,542,583 +0.29(+4.85%)
Jan 19, 2016 6.330 6.450 5.820 5.980 1,134,259 -0.29(-4.63%)
Jan 15, 2016 6.010 6.270 6.270 6.270 935,700 -0.10(-1.57%)
Jan 14, 2016 6.250 6.555 5.710 6.370 1,577,488 +0.28(+4.60%)
Jan 13, 2016 7.020 7.130 6.080 6.090 1,630,371 -0.92(-13.12%)
Jan 12, 2016 6.490 7.090 6.450 7.010 2,205,363 +0.59(+9.19%)
Jan 11, 2016 7.480 7.480 6.240 6.420 1,638,296 -0.99(-13.36%)
Jan 08, 2016 7.730 8.000 7.385 7.410 829,502 -0.24(-3.14%)
Jan 07, 2016 7.950 8.130 7.630 7.650 1,413,501 -0.57(-6.93%)
Jan 06, 2016 8.750 8.800 8.090 8.220 1,071,128 -0.69(-7.74%)
Jan 05, 2016 8.970 9.220 8.770 8.910 804,881 -0.04(-0.45%)
Jan 04, 2016 8.920 9.080 8.700 8.950 937,623 -0.18(-1.97%)
Dec 31, 2015 9.360 9.130 9.130 9.130 782,300 -0.27(-2.87%)
Dec 30, 2015 9.420 9.550 9.350 9.400 610,732 -0.08(-0.84%)
Dec 29, 2015 9.240 9.500 9.130 9.480 697,888 +0.29(+3.16%)
Dec 28, 2015 9.350 9.400 9.080 9.190 647,060 -0.20(-2.13%)
Dec 24, 2015 9.330 9.390 9.390 9.390 179,700 +0.05(+0.54%)
Dec 23, 2015 9.280 9.470 9.023 9.340 714,336 +0.14(+1.52%)
Dec 22, 2015 9.380 9.500 9.110 9.200 869,475 -0.11(-1.18%)
Dec 21, 2015 9.660 9.805 9.180 9.310 1,323,546 -0.32(-3.32%)
Dec 18, 2015 9.380 9.830 9.380 9.630 7,393,301 +0.21(+2.23%)
Dec 17, 2015 9.510 9.670 9.250 9.420 933,290 +0.09(+0.96%)
Dec 16, 2015 8.900 9.340 8.800 9.330 801,258 +0.47(+5.30%)
Dec 15, 2015 8.500 8.910 8.330 8.860 799,781 +0.51(+6.11%)
Dec 14, 2015 8.710 8.890 8.290 8.350 1,216,551 -0.33(-3.80%)
Dec 11, 2015 9.070 9.297 8.660 8.680 1,014,250 -0.52(-5.65%)
Dec 10, 2015 9.370 9.450 9.010 9.200 543,370 -0.15(-1.60%)
Dec 09, 2015 9.320 9.670 9.140 9.350 1,314,949 -0.06(-0.64%)
Dec 08, 2015 9.420 9.700 9.020 9.410 1,829,082 -0.28(-2.89%)
Dec 07, 2015 9.200 9.910 9.160 9.690 2,443,718 +0.55(+6.02%)
Dec 04, 2015 8.950 9.150 8.720 9.140 1,310,311 +0.42(+4.82%)
Dec 03, 2015 9.070 9.260 8.660 8.720 1,194,557 -0.35(-3.86%)
Dec 02, 2015 9.130 9.550 8.890 9.070 1,543,929 -0.15(-1.63%)
Dec 01, 2015 8.860 9.300 8.360 9.220 2,524,655 +0.94(+11.35%)
Nov 30, 2015 8.040 8.430 7.910 8.280 1,034,630 +0.29(+3.63%)
Nov 27, 2015 7.670 8.005 7.610 7.990 503,936 +0.41(+5.41%)
Nov 25, 2015 7.290 7.580 7.580 7.580 485,900 +0.33(+4.55%)
Nov 24, 2015 7.280 7.340 7.120 7.250 454,527 -0.04(-0.55%)
Nov 23, 2015 7.120 7.390 7.030 7.290 480,220 +0.19(+2.68%)
Nov 20, 2015 7.160 7.202 7.010 7.100 410,715 -0.02(-0.28%)
Nov 19, 2015 7.360 7.480 7.060 7.120 403,101 -0.28(-3.78%)
Nov 18, 2015 7.210 7.440 7.150 7.400 578,181 +0.24(+3.35%)
Nov 17, 2015 7.300 7.450 7.100 7.160 657,338 -0.09(-1.24%)
Nov 16, 2015 7.410 7.470 7.020 7.250 738,540 -0.19(-2.55%)
Nov 13, 2015 7.390 7.750 7.200 7.440 569,240 +0.05(+0.68%)
Nov 12, 2015 7.280 7.730 7.160 7.390 829,246 +0.08(+1.09%)
Nov 11, 2015 7.590 7.680 7.310 7.310 884,133 -0.27(-3.56%)
Nov 10, 2015 7.980 8.040 7.510 7.580 674,850 -0.40(-5.01%)
Nov 09, 2015 7.990 8.150 7.880 7.980 739,837 +0.03(+0.38%)
Nov 06, 2015 7.640 8.000 7.451 7.950 700,161 +0.24(+3.11%)
Nov 05, 2015 7.770 7.810 7.570 7.710 746,771 -0.07(-0.90%)
Nov 04, 2015 7.930 8.070 7.680 7.780 786,229 -0.12(-1.52%)
Nov 03, 2015 7.830 8.130 7.740 7.900 854,236 +0.02(+0.25%)
Nov 02, 2015 7.130 7.880 7.030 7.880 1,189,301 +0.83(+11.77%)
Oct 30, 2015 7.670 7.900 7.030 7.050 1,501,008 -0.64(-8.32%)
Oct 29, 2015 7.200 8.470 7.160 7.690 2,847,750 +0.55(+7.70%)
Oct 28, 2015 6.800 7.190 6.670 7.140 1,368,806 +0.27(+3.93%)
Oct 27, 2015 6.810 6.950 6.650 6.870 761,555 +0.06(+0.88%)
Oct 26, 2015 7.130 7.190 6.750 6.810 767,224 -0.38(-5.29%)
Oct 23, 2015 6.620 7.580 6.520 7.190 1,716,932 +0.76(+11.82%)
Oct 22, 2015 6.440 6.470 6.120 6.430 788,903 +0.01(+0.16%)
Oct 21, 2015 6.350 6.550 6.050 6.420 900,496 +0.13(+2.07%)
Oct 20, 2015 6.520 6.620 6.120 6.290 903,465 -0.22(-3.38%)
Oct 19, 2015 6.320 6.740 6.270 6.510 891,080 +0.20(+3.17%)
Oct 16, 2015 6.650 6.756 6.122 6.310 1,234,404 -0.32(-4.83%)
Oct 15, 2015 5.940 6.640 5.900 6.630 1,368,267 +0.67(+11.24%)
Oct 14, 2015 5.690 6.170 5.640 5.960 931,309 +0.31(+5.49%)
Oct 13, 2015 5.880 6.110 5.640 5.650 885,262 -0.28(-4.72%)
Oct 12, 2015 5.980 6.025 5.760 5.930 906,966 -0.01(-0.17%)
Oct 09, 2015 5.570 5.990 5.550 5.940 884,232 +0.38(+6.83%)
Oct 08, 2015 5.820 5.894 5.310 5.560 1,580,186 -0.14(-2.46%)
Oct 07, 2015 5.820 5.970 5.490 5.700 1,041,339 +0.03(+0.53%)
Oct 06, 2015 6.030 6.208 5.430 5.670 1,033,321 -0.41(-6.74%)
Oct 05, 2015 5.950 6.320 5.810 6.080 991,408 +0.18(+3.05%)
Oct 02, 2015 5.460 6.030 5.304 5.900 1,455,576 +0.32(+5.73%)
Oct 01, 2015 5.800 5.878 5.300 5.580 1,335,736 -0.06(-1.06%)
Sep 30, 2015 5.740 5.898 5.300 5.640 2,317,979 +0.00(+0.00%)
Sep 29, 2015 6.150 6.570 5.540 5.640 1,963,666 -0.53(-8.59%)
Sep 28, 2015 6.370 6.520 5.910 6.170 2,115,518 -0.21(-3.29%)
Sep 25, 2015 6.860 6.988 6.040 6.380 1,527,462 -0.41(-6.04%)
Sep 24, 2015 6.880 6.990 6.510 6.790 900,920 -0.13(-1.88%)
Sep 23, 2015 6.950 7.150 6.720 6.920 599,335 -0.05(-0.72%)
Sep 22, 2015 6.920 7.015 6.640 6.970 1,106,886 -0.09(-1.27%)
Sep 21, 2015 7.480 7.770 6.930 7.060 1,326,148 -0.29(-3.95%)
Sep 18, 2015 7.540 7.740 7.270 7.350 2,564,250 -0.33(-4.30%)
Sep 17, 2015 7.600 7.710 7.270 7.680 983,510 +0.10(+1.32%)
Sep 16, 2015 7.790 7.930 7.300 7.580 941,168 -0.24(-3.07%)
Sep 15, 2015 7.670 7.910 7.530 7.820 620,428 +0.20(+2.62%)
Sep 14, 2015 7.960 7.980 7.380 7.620 839,072 -0.34(-4.27%)
Sep 11, 2015 7.820 8.029 7.371 7.960 2,018,196 +0.00(+0.00%)
Sep 10, 2015 6.620 9.110 6.610 7.960 9,091,798 +1.42(+21.71%)
Sep 09, 2015 6.920 7.000 6.510 6.540 1,397,057 -0.32(-4.66%)
Sep 08, 2015 6.700 6.860 6.520 6.860 1,031,059 +0.29(+4.41%)
Sep 04, 2015 6.520 6.570 6.570 6.570 2,007,700 -0.06(-0.90%)
Sep 03, 2015 7.150 7.160 6.610 6.630 1,911,190 -0.52(-7.27%)
Sep 02, 2015 7.620 7.710 6.850 7.150 2,394,317 -0.50(-6.54%)
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.