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 (%)
Sep 30, 2021 9.170 9.349 9.010 9.010 942,767 -0.11(-1.21%)
Sep 29, 2021 9.660 9.665 9.070 9.120 1,309,772 -0.36(-3.80%)
Sep 28, 2021 9.690 9.740 9.430 9.480 723,519 -0.32(-3.27%)
Sep 27, 2021 9.660 9.880 9.525 9.800 778,990 +0.20(+2.08%)
Sep 24, 2021 9.700 9.810 9.540 9.600 676,611 -0.23(-2.34%)
Sep 23, 2021 9.620 9.830 9.510 9.830 725,712 +0.23(+2.40%)
Sep 22, 2021 9.620 9.660 9.465 9.600 713,254 +0.06(+0.63%)
Sep 21, 2021 9.340 9.610 9.310 9.540 873,355 +0.26(+2.80%)
Sep 20, 2021 9.280 9.500 9.150 9.280 914,663 -0.27(-2.83%)
Sep 17, 2021 9.270 9.575 9.105 9.550 2,226,732 +0.32(+3.47%)
Sep 16, 2021 9.160 9.255 8.900 9.230 899,946 +0.07(+0.76%)
Sep 15, 2021 9.190 9.310 9.140 9.160 706,998 +0.02(+0.22%)
Sep 14, 2021 9.580 9.610 9.110 9.140 771,318 -0.38(-3.99%)
Sep 13, 2021 9.680 9.835 9.455 9.520 748,513 -0.14(-1.45%)
Sep 10, 2021 10.00 10.02 9.660 9.660 540,807 -0.29(-2.91%)
Sep 09, 2021 9.810 10.14 9.760 9.950 1,084,979 +0.13(+1.32%)
Sep 08, 2021 10.04 10.04 9.580 9.820 1,042,630 -0.21(-2.09%)
Sep 07, 2021 10.03 10.26 9.960 10.03 778,142 -0.05(-0.50%)
Sep 03, 2021 10.33 10.34 10.00 10.08 898,965 -0.26(-2.51%)
Sep 02, 2021 10.29 10.37 10.14 10.34 636,824 +0.12(+1.17%)
Sep 01, 2021 9.990 10.35 9.970 10.22 1,117,732 +0.31(+3.13%)
Aug 31, 2021 9.880 10.11 9.790 9.910 1,924,379 +0.03(+0.30%)
Aug 30, 2021 10.06 10.15 9.760 9.880 1,007,554 -0.11(-1.10%)
Aug 27, 2021 9.550 10.18 9.550 9.990 927,632 +0.33(+3.42%)
Aug 26, 2021 9.830 9.980 9.580 9.660 965,173 -0.21(-2.13%)
Aug 25, 2021 9.720 9.980 9.430 9.870 1,397,598 +0.06(+0.61%)
Aug 24, 2021 9.950 9.970 9.620 9.810 607,126 -0.13(-1.31%)
Aug 23, 2021 9.460 10.09 9.430 9.940 982,517 +0.58(+6.20%)
Aug 20, 2021 8.990 9.450 8.951 9.360 875,094 +0.35(+3.88%)
Aug 19, 2021 9.380 9.530 9.000 9.010 802,382 -0.41(-4.35%)
Aug 18, 2021 9.710 9.810 9.420 9.420 640,750 -0.27(-2.79%)
Aug 17, 2021 9.390 9.740 9.300 9.690 816,264 +0.15(+1.57%)
Aug 16, 2021 10.05 10.05 9.505 9.540 839,635 -0.51(-5.07%)
Aug 13, 2021 10.21 10.31 10.02 10.05 792,702 -0.16(-1.57%)
Aug 12, 2021 10.04 10.26 10.01 10.21 555,580 +0.08(+0.79%)
Aug 11, 2021 10.15 10.26 9.930 10.13 561,664 +0.01(+0.10%)
Aug 10, 2021 9.950 10.26 9.840 10.12 939,430 +0.22(+2.22%)
Aug 09, 2021 9.810 10.00 9.580 9.900 674,168 +0.14(+1.43%)
Aug 06, 2021 9.560 9.870 9.145 9.760 1,507,124 -0.20(-2.01%)
Aug 05, 2021 9.400 9.980 9.390 9.960 920,782 +0.50(+5.29%)
Aug 04, 2021 9.520 9.800 9.348 9.460 787,683 -0.12(-1.25%)
Aug 03, 2021 9.630 9.630 9.380 9.580 570,106 -0.05(-0.52%)
Aug 02, 2021 9.630 9.770 9.600 9.630 525,840 +0.05(+0.52%)
Jul 30, 2021 9.730 9.946 9.540 9.580 621,319 -0.14(-1.44%)
Jul 29, 2021 9.960 10.13 9.720 9.720 601,659 -0.23(-2.31%)
Jul 28, 2021 9.570 10.00 9.544 9.950 688,418 +0.35(+3.65%)
Jul 27, 2021 9.630 9.695 9.200 9.600 774,981 -0.07(-0.72%)
Jul 26, 2021 9.880 10.00 9.650 9.670 647,732 -0.27(-2.72%)
Jul 23, 2021 10.16 10.19 9.890 9.940 450,048 -0.22(-2.17%)
Jul 22, 2021 10.33 10.37 10.03 10.16 1,133,667 -0.22(-2.12%)
Jul 21, 2021 10.25 10.43 10.03 10.38 1,564,169 +0.21(+2.06%)
Jul 20, 2021 9.790 10.19 9.710 10.17 1,021,557 +0.36(+3.67%)
Jul 19, 2021 9.670 10.02 9.560 9.810 653,324 -0.01(-0.10%)
Jul 16, 2021 9.890 9.980 9.730 9.820 508,375 -0.01(-0.10%)
Jul 15, 2021 9.790 9.940 9.610 9.830 852,434 +0.00(+0.00%)
Jul 14, 2021 10.13 10.17 9.790 9.830 1,164,883 -0.31(-3.06%)
Jul 13, 2021 10.14 10.30 9.940 10.14 1,294,253 -0.05(-0.49%)
Jul 12, 2021 10.65 10.71 10.16 10.19 898,028 -0.45(-4.23%)
Jul 09, 2021 10.55 10.73 10.41 10.64 603,013 +0.11(+1.04%)
Jul 08, 2021 10.63 10.87 10.49 10.53 1,103,651 -0.35(-3.22%)
Jul 07, 2021 11.21 11.25 10.69 10.88 799,655 -0.37(-3.29%)
Jul 06, 2021 11.67 11.70 11.19 11.25 893,545 -0.46(-3.93%)
Jul 02, 2021 12.01 12.14 11.67 11.71 905,506 -0.30(-2.50%)
Jul 01, 2021 12.15 12.21 11.81 12.01 1,087,791 +0.04(+0.33%)
Jun 30, 2021 11.65 12.45 11.34 11.97 2,060,521 +0.25(+2.13%)
Jun 29, 2021 12.04 12.17 11.65 11.72 822,845 -0.43(-3.54%)
Jun 28, 2021 12.80 12.83 12.04 12.15 2,030,675 +0.14(+1.21%)
Jun 25, 2021 11.78 12.05 11.73 12.01 2,408,066 +0.21(+1.74%)
Jun 24, 2021 11.63 12.01 11.62 11.80 816,603 +0.18(+1.55%)
Jun 23, 2021 11.48 11.74 11.46 11.62 865,590 +0.17(+1.48%)
Jun 22, 2021 11.55 11.61 11.16 11.45 1,064,540 -0.12(-1.04%)
Jun 21, 2021 11.37 11.57 11.26 11.57 787,054 +0.23(+2.03%)
Jun 18, 2021 11.26 11.46 11.06 11.34 2,881,108 -0.11(-0.96%)
Jun 17, 2021 11.19 11.52 11.19 11.45 668,288 +0.19(+1.69%)
Jun 16, 2021 11.25 11.42 10.88 11.26 749,066 -0.01(-0.09%)
Jun 15, 2021 11.75 11.80 11.20 11.27 1,009,436 -0.48(-4.09%)
Jun 14, 2021 11.76 11.85 11.62 11.75 1,027,502 -0.01(-0.09%)
Jun 11, 2021 11.80 11.90 11.62 11.76 564,216 +0.00(+0.00%)
Jun 10, 2021 11.52 11.90 11.39 11.76 588,984 +0.23(+1.99%)
Jun 09, 2021 11.65 11.93 11.42 11.53 773,854 -0.03(-0.26%)
Jun 08, 2021 11.49 11.57 11.10 11.56 673,551 +0.16(+1.40%)
Jun 07, 2021 10.93 11.55 10.80 11.40 1,289,932 +0.51(+4.68%)
Jun 04, 2021 10.83 10.95 10.74 10.89 757,067 +0.12(+1.11%)
Jun 03, 2021 10.80 10.96 10.70 10.77 691,230 -0.09(-0.83%)
Jun 02, 2021 10.59 10.87 10.59 10.86 1,103,147 +0.15(+1.40%)
Jun 01, 2021 10.79 11.02 10.62 10.71 775,420 -0.07(-0.65%)
May 28, 2021 10.88 11.32 10.73 10.78 776,003 -0.06(-0.55%)
May 27, 2021 10.78 10.88 10.56 10.84 731,512 +0.05(+0.46%)
May 26, 2021 10.50 10.89 10.44 10.79 605,495 +0.36(+3.45%)
May 25, 2021 10.74 10.83 10.42 10.43 647,361 -0.25(-2.34%)
May 24, 2021 10.93 10.94 10.62 10.68 495,357 -0.14(-1.29%)
May 21, 2021 11.05 11.17 10.80 10.82 524,738 -0.12(-1.10%)
May 20, 2021 10.63 11.16 10.60 10.94 625,735 +0.33(+3.11%)
May 19, 2021 10.70 10.95 10.54 10.61 613,060 -0.21(-1.94%)
May 18, 2021 10.91 11.22 10.80 10.82 695,782 -0.07(-0.64%)
May 17, 2021 10.84 11.10 10.80 10.89 685,635 +0.04(+0.37%)
May 14, 2021 10.51 10.94 10.38 10.85 850,411 +0.45(+4.33%)
May 13, 2021 10.55 10.68 10.09 10.40 1,026,483 -0.07(-0.67%)
May 12, 2021 10.47 10.61 10.31 10.47 1,211,841 -0.18(-1.69%)
May 11, 2021 9.830 10.84 9.760 10.65 1,348,241 +0.48(+4.72%)
May 10, 2021 10.39 10.46 10.05 10.17 1,017,474 -0.37(-3.51%)
May 07, 2021 10.51 10.85 10.47 10.54 916,614 +0.14(+1.35%)
May 06, 2021 10.32 10.43 9.870 10.40 1,547,002 +0.01(+0.10%)
May 05, 2021 11.27 11.35 10.35 10.39 1,504,177 -0.97(-8.54%)
May 04, 2021 11.84 11.84 10.95 11.36 1,168,082 -0.27(-2.32%)
May 03, 2021 11.88 11.92 11.57 11.63 782,409 -0.15(-1.27%)
Apr 30, 2021 11.88 12.08 11.67 11.78 714,300 -0.12(-1.01%)
Apr 29, 2021 12.49 12.50 11.80 11.90 811,997 -0.43(-3.49%)
Apr 28, 2021 11.97 12.43 11.84 12.33 925,040 +0.26(+2.15%)
Apr 27, 2021 12.45 12.49 11.94 12.07 821,906 -0.29(-2.35%)
Apr 26, 2021 11.65 12.40 11.65 12.36 1,063,920 +0.65(+5.55%)
Apr 23, 2021 12.02 12.17 11.70 11.71 907,700 -0.14(-1.18%)
Apr 22, 2021 11.90 12.17 11.70 11.85 982,115 -0.02(-0.17%)
Apr 21, 2021 11.55 11.89 11.29 11.87 850,474 +0.34(+2.95%)
Apr 20, 2021 11.25 11.58 11.15 11.53 744,475 +0.22(+1.95%)
Apr 19, 2021 11.30 11.53 11.14 11.31 1,757,452 -0.17(-1.48%)
Apr 16, 2021 11.83 11.85 11.33 11.48 862,800 -0.29(-2.46%)
Apr 15, 2021 11.81 12.13 11.68 11.77 894,478 +0.13(+1.12%)
Apr 14, 2021 11.33 12.08 11.33 11.64 996,831 +0.36(+3.19%)
Apr 13, 2021 10.98 11.36 10.95 11.28 1,093,723 +0.22(+1.99%)
Apr 12, 2021 11.00 11.23 10.60 11.06 1,378,297 +0.04(+0.36%)
Apr 09, 2021 11.25 11.25 10.83 11.02 895,400 -0.23(-2.04%)
Apr 08, 2021 11.33 11.50 11.04 11.25 1,544,174 +0.01(+0.09%)
Apr 07, 2021 11.76 11.94 11.20 11.24 1,846,163 -0.61(-5.15%)
Apr 06, 2021 12.56 12.64 11.84 11.85 987,152 -0.79(-6.25%)
Apr 05, 2021 12.43 12.65 12.30 12.64 927,971 +0.36(+2.93%)
Apr 01, 2021 12.67 12.85 12.11 12.28 1,101,900 -0.25(-2.00%)
Mar 31, 2021 11.81 12.68 11.74 12.53 1,150,653 +0.86(+7.37%)
Mar 30, 2021 11.55 12.00 11.43 11.67 729,160 +0.08(+0.69%)
Mar 29, 2021 11.98 11.99 11.55 11.59 1,059,724 -0.41(-3.42%)
Mar 26, 2021 12.12 12.40 11.79 12.00 1,121,500 -0.27(-2.20%)
Mar 25, 2021 11.30 12.37 11.23 12.27 1,513,013 +0.71(+6.14%)
Mar 24, 2021 12.66 12.79 11.52 11.56 2,386,132 -1.03(-8.18%)
Mar 23, 2021 13.49 13.50 12.53 12.59 1,886,671 -1.00(-7.36%)
Mar 22, 2021 13.35 13.93 13.21 13.59 1,960,150 +0.36(+2.72%)
Mar 19, 2021 12.44 13.26 12.20 13.23 4,287,600 +1.37(+11.55%)
Mar 18, 2021 12.03 12.52 11.79 11.86 2,133,537 +0.00(+0.00%)
Mar 17, 2021 11.38 11.86 11.20 11.86 1,829,185 +0.38(+3.31%)
Mar 16, 2021 11.82 11.97 11.11 11.48 1,321,940 -0.34(-2.88%)
Mar 15, 2021 11.52 11.87 11.28 11.82 927,590 +0.28(+2.43%)
Mar 12, 2021 11.51 11.63 11.30 11.54 775,600 -0.10(-0.86%)
Mar 11, 2021 11.45 11.74 11.35 11.64 1,109,113 +0.24(+2.11%)
Mar 10, 2021 11.69 11.90 11.37 11.40 1,047,536 -0.12(-1.04%)
Mar 09, 2021 11.27 11.76 11.08 11.52 1,418,704 +0.64(+5.88%)
Mar 08, 2021 11.34 11.67 10.84 10.88 1,090,811 -0.48(-4.23%)
Mar 05, 2021 11.25 11.39 10.51 11.36 1,845,900 +0.13(+1.16%)
Mar 04, 2021 11.26 11.62 10.91 11.23 1,762,157 +0.03(+0.27%)
Mar 03, 2021 11.67 11.81 11.19 11.20 1,169,498 -0.43(-3.70%)
Mar 02, 2021 11.95 12.24 11.59 11.63 1,297,973 -0.36(-3.00%)
Mar 01, 2021 11.73 12.15 11.51 11.99 1,580,360 +0.50(+4.35%)
Feb 26, 2021 11.35 11.78 11.19 11.49 3,345,400 +0.30(+2.68%)
Feb 25, 2021 12.00 12.76 11.18 11.19 2,202,993 -1.33(-10.62%)
Feb 24, 2021 12.58 12.68 12.08 12.52 1,082,490 +0.19(+1.54%)
Feb 23, 2021 11.80 12.81 11.64 12.33 1,831,480 -0.29(-2.30%)
Feb 22, 2021 13.15 13.16 12.56 12.62 1,307,599 -0.59(-4.47%)
Feb 19, 2021 13.44 13.73 13.00 13.21 1,309,000 -0.21(-1.56%)
Feb 18, 2021 13.21 13.48 12.86 13.42 1,251,290 -0.03(-0.22%)
Feb 17, 2021 13.34 13.52 12.94 13.45 1,195,999 -0.06(-0.44%)
Feb 16, 2021 13.70 13.71 13.12 13.51 1,845,873 -0.17(-1.24%)
Feb 12, 2021 13.75 13.95 13.48 13.68 1,108,500 -0.18(-1.30%)
Feb 11, 2021 14.22 14.23 13.42 13.86 1,024,113 -0.18(-1.28%)
Feb 10, 2021 14.68 15.02 13.77 14.04 1,307,783 -0.55(-3.77%)
Feb 09, 2021 15.45 15.45 14.46 14.59 1,113,275 -0.73(-4.77%)
Feb 08, 2021 14.70 15.40 14.53 15.32 1,854,511 +0.68(+4.64%)
Feb 05, 2021 14.70 14.73 14.30 14.64 1,155,900 +0.45(+3.17%)
Feb 04, 2021 14.05 14.30 13.59 14.19 1,332,337 +0.31(+2.23%)
Feb 03, 2021 14.07 14.83 13.80 13.88 1,344,658 -0.23(-1.63%)
Feb 02, 2021 14.26 14.40 13.61 14.11 2,133,845 +0.03(+0.21%)
Feb 01, 2021 13.93 14.10 13.48 14.08 1,798,975 +0.42(+3.07%)
Jan 29, 2021 14.36 15.00 13.66 13.66 2,184,700 -0.53(-3.74%)
Jan 28, 2021 14.21 14.65 13.90 14.19 2,138,093 +0.12(+0.85%)
Jan 27, 2021 14.25 15.00 13.97 14.07 2,220,346 -0.33(-2.29%)
Jan 26, 2021 15.39 15.45 14.31 14.40 1,094,824 -0.65(-4.32%)
Jan 25, 2021 14.95 15.19 14.25 15.05 1,473,982 +0.10(+0.67%)
Jan 22, 2021 14.41 15.11 14.39 14.95 1,225,500 +0.46(+3.17%)
Jan 21, 2021 15.58 15.70 14.36 14.49 2,067,326 -0.93(-6.03%)
Jan 20, 2021 15.74 15.84 15.40 15.42 1,389,334 -0.13(-0.84%)
Jan 19, 2021 15.93 16.26 15.36 15.55 1,510,088 -0.20(-1.27%)
Jan 15, 2021 16.16 16.79 15.73 15.75 1,130,200 -0.44(-2.72%)
Jan 14, 2021 15.84 16.54 15.46 16.19 1,844,641 +0.69(+4.45%)
Jan 13, 2021 15.52 16.22 15.37 15.50 1,015,917 -0.26(-1.65%)
Jan 12, 2021 16.25 16.67 15.62 15.76 1,379,881 -0.45(-2.78%)
Jan 11, 2021 16.95 16.96 16.02 16.21 1,181,570 -0.77(-4.53%)
Jan 08, 2021 17.00 17.53 16.36 16.98 1,763,800 -0.07(-0.41%)
Jan 07, 2021 16.01 17.20 16.01 17.05 1,825,674 +0.81(+4.99%)
Jan 06, 2021 15.83 16.70 15.36 16.24 1,920,306 +0.23(+1.44%)
Jan 05, 2021 15.80 16.13 15.51 16.01 1,355,380 +0.09(+0.57%)
Jan 04, 2021 16.10 16.30 15.57 15.92 1,821,377 +0.31(+2.02%)
Dec 31, 2020 15.61 15.61 15.61 1,730,082 -1.25(-7.44%)
Dec 30, 2020 16.56 17.27 16.50 16.86 1,730,082 +0.23(+1.38%)
Dec 29, 2020 18.27 18.49 16.42 16.63 3,168,353 -1.41(-7.82%)
Dec 28, 2020 17.96 19.43 17.84 18.04 3,000,399 +0.23(+1.29%)
Dec 24, 2020 18.13 18.55 17.58 17.81 1,620,900 -0.37(-2.04%)
Dec 23, 2020 18.25 18.40 16.81 18.18 3,177,852 +0.24(+1.34%)
Dec 22, 2020 16.17 18.64 16.10 17.94 7,048,697 +2.85(+18.89%)
Dec 21, 2020 14.05 15.99 13.85 15.09 5,895,664 +0.77(+5.38%)
Dec 18, 2020 13.50 14.68 13.35 14.32 5,043,300 +0.92(+6.87%)
Dec 17, 2020 13.56 13.70 13.00 13.40 1,608,015 +0.11(+0.83%)
Dec 16, 2020 13.21 13.51 12.69 13.29 2,181,187 +0.31(+2.39%)
Dec 15, 2020 13.25 13.26 12.62 12.98 1,980,879 -0.10(-0.76%)
Dec 14, 2020 12.57 13.85 12.57 13.08 4,456,786 +0.80(+6.51%)
Dec 11, 2020 14.93 15.36 12.22 12.28 11,839,500 -3.37(-21.53%)
Dec 10, 2020 10.22 15.69 10.07 15.65 16,754,641 +5.42(+52.98%)
Dec 09, 2020 9.690 10.26 9.640 10.23 3,004,699 +0.55(+5.68%)
Dec 08, 2020 9.290 9.700 9.210 9.680 2,026,926 +0.40(+4.31%)
Dec 07, 2020 9.930 9.990 9.050 9.280 4,176,713 -0.71(-7.11%)
Dec 04, 2020 9.920 10.02 9.770 9.990 1,212,700 +0.13(+1.32%)
Dec 03, 2020 10.00 10.03 9.820 9.860 938,894 -0.12(-1.20%)
Dec 02, 2020 10.05 10.09 9.850 9.980 1,170,314 -0.11(-1.09%)
Dec 01, 2020 10.14 10.32 10.04 10.09 2,022,175 +0.10(+1.00%)
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%)
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.