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 )

0.6146 -0.0350 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 29, 2008 10.12 10.16 9.750 9.990 273,650 +0.10(+1.01%)
Aug 28, 2008 9.670 9.960 9.620 9.890 242,165 +0.26(+2.70%)
Aug 27, 2008 9.920 10.12 9.530 9.630 294,777 -0.19(-1.93%)
Aug 26, 2008 9.440 9.990 9.330 9.820 643,236 +0.39(+4.14%)
Aug 25, 2008 10.25 10.25 9.400 9.430 328,328 -0.56(-5.61%)
Aug 22, 2008 9.970 10.19 9.830 9.990 127,013 +0.06(+0.60%)
Aug 21, 2008 9.860 10.03 9.730 9.930 138,510 -0.05(-0.50%)
Aug 20, 2008 10.26 10.43 9.880 9.980 297,633 -0.30(-2.92%)
Aug 19, 2008 10.37 10.45 10.18 10.28 258,205 -0.21(-2.00%)
Aug 18, 2008 10.74 10.85 10.35 10.49 134,493 -0.25(-2.33%)
Aug 15, 2008 10.89 10.89 10.53 10.74 296,582 -0.07(-0.65%)
Aug 14, 2008 10.58 10.93 10.58 10.81 189,904 +0.11(+1.03%)
Aug 13, 2008 10.74 10.75 10.49 10.70 203,367 +0.07(+0.66%)
Aug 12, 2008 10.70 10.82 10.50 10.63 184,934 -0.07(-0.65%)
Aug 11, 2008 10.28 10.80 10.22 10.70 242,841 +0.24(+2.29%)
Aug 08, 2008 10.19 10.53 10.01 10.46 249,284 +0.25(+2.45%)
Aug 07, 2008 10.47 10.62 10.10 10.21 316,330 -0.33(-3.13%)
Aug 06, 2008 10.62 10.67 10.25 10.54 231,025 +0.00(+0.00%)
Aug 05, 2008 10.42 10.56 10.03 10.54 246,334 +0.24(+2.33%)
Aug 04, 2008 10.29 10.36 9.860 10.30 416,750 +0.02(+0.19%)
Aug 01, 2008 10.93 10.93 10.24 10.28 329,863 -0.67(-6.12%)
Jul 31, 2008 10.89 11.15 10.78 10.95 356,795 -0.01(-0.09%)
Jul 30, 2008 11.03 11.22 10.62 10.96 319,760 -0.07(-0.63%)
Jul 29, 2008 11.03 11.40 10.97 11.03 202,150 -0.22(-1.96%)
Jul 28, 2008 11.47 11.65 11.07 11.25 215,316 -0.27(-2.34%)
Jul 25, 2008 11.39 11.58 11.31 11.52 246,999 +0.26(+2.31%)
Jul 24, 2008 11.59 11.84 10.84 11.26 472,742 +0.43(+3.97%)
Jul 23, 2008 11.12 11.25 10.75 10.83 204,457 -0.18(-1.63%)
Jul 22, 2008 10.78 11.20 10.76 11.01 185,535 +0.10(+0.92%)
Jul 21, 2008 11.00 11.20 10.88 10.91 242,005 -0.03(-0.27%)
Jul 18, 2008 11.00 11.00 10.59 10.94 481,103 +0.15(+1.39%)
Jul 17, 2008 10.60 10.95 10.50 10.79 491,562 +0.22(+2.08%)
Jul 16, 2008 10.26 10.57 10.00 10.57 337,578 +0.33(+3.22%)
Jul 15, 2008 9.950 10.37 9.860 10.24 399,912 +0.21(+2.09%)
Jul 14, 2008 10.61 10.61 9.850 10.03 465,419 -0.57(-5.38%)
Jul 11, 2008 11.00 11.01 10.47 10.60 410,700 -0.20(-1.85%)
Jul 10, 2008 10.86 11.33 10.70 10.80 302,831 -0.02(-0.18%)
Jul 09, 2008 10.65 11.48 10.65 10.82 749,762 +0.15(+1.41%)
Jul 08, 2008 10.07 10.68 10.00 10.67 380,442 +0.60(+5.96%)
Jul 07, 2008 10.04 10.44 9.960 10.07 306,782 +0.03(+0.30%)
Jul 04, 2008 10.35 10.41 9.920 10.04 213,750 +0.00(+0.00%)
Jul 03, 2008 10.35 10.41 9.920 10.04 213,750 -0.22(-2.14%)
Jul 02, 2008 10.05 10.56 9.760 10.26 600,135 +0.21(+2.09%)
Jul 01, 2008 9.730 10.11 9.480 10.05 687,935 +0.10(+1.01%)
Jun 30, 2008 9.860 10.30 9.650 9.950 744,619 +0.26(+2.68%)
Jun 27, 2008 9.040 9.690 9.040 9.690 4,924,396 +0.65(+7.19%)
Jun 26, 2008 9.140 9.250 8.980 9.040 329,768 -0.20(-2.16%)
Jun 25, 2008 9.160 9.380 9.050 9.240 440,057 +0.09(+0.98%)
Jun 24, 2008 8.800 9.160 8.700 9.150 492,360 +0.22(+2.46%)
Jun 23, 2008 9.080 9.170 8.840 8.930 320,255 -0.14(-1.54%)
Jun 20, 2008 8.880 9.090 8.780 9.070 414,199 +0.12(+1.34%)
Jun 19, 2008 9.680 9.700 8.830 8.950 597,205 -0.30(-3.24%)
Jun 18, 2008 9.400 9.500 9.130 9.250 221,288 -0.21(-2.22%)
Jun 17, 2008 9.590 9.660 9.400 9.460 345,476 -0.03(-0.32%)
Jun 16, 2008 9.370 9.560 9.330 9.490 451,545 +0.05(+0.53%)
Jun 13, 2008 9.180 9.470 9.180 9.440 259,462 +0.34(+3.74%)
Jun 12, 2008 8.910 9.231 8.910 9.100 344,454 +0.23(+2.59%)
Jun 11, 2008 8.790 9.130 8.731 8.870 669,702 +0.10(+1.14%)
Jun 10, 2008 8.969 9.190 8.740 8.770 717,136 -0.28(-3.09%)
Jun 09, 2008 9.780 9.800 8.950 9.050 763,074 -0.40(-4.23%)
Jun 06, 2008 10.44 10.44 9.010 9.450 1,586,423 -1.60(-14.48%)
Jun 05, 2008 10.26 11.10 10.25 11.05 1,068,970 +0.88(+8.65%)
Jun 04, 2008 10.00 10.25 9.800 10.17 670,920 +0.11(+1.09%)
Jun 03, 2008 10.20 10.60 10.01 10.06 1,608,663 -0.14(-1.37%)
Jun 02, 2008 10.91 10.95 10.12 10.20 1,229,355 -0.88(-7.94%)
May 30, 2008 10.79 11.18 10.50 11.08 921,587 +0.04(+0.36%)
May 29, 2008 12.00 12.01 10.69 11.04 2,012,497 -1.29(-10.46%)
May 28, 2008 12.80 12.86 12.27 12.33 102,626 -0.39(-3.07%)
May 27, 2008 12.30 12.74 12.23 12.72 238,886 +0.46(+3.75%)
May 26, 2008 12.89 13.07 12.25 12.26 362,595 +0.00(+0.00%)
May 23, 2008 12.89 13.07 12.25 12.26 362,595 -0.66(-5.11%)
May 22, 2008 13.00 13.20 12.79 12.92 185,582 -0.05(-0.39%)
May 21, 2008 13.27 13.46 12.92 12.97 165,822 -0.32(-2.41%)
May 20, 2008 13.76 13.76 13.05 13.29 412,926 -0.31(-2.28%)
May 19, 2008 13.37 13.82 13.25 13.60 330,977 +0.30(+2.26%)
May 16, 2008 13.34 13.44 13.10 13.30 204,174 -0.02(-0.15%)
May 15, 2008 13.74 13.74 13.24 13.32 206,584 -0.22(-1.62%)
May 14, 2008 13.25 13.63 13.01 13.54 263,365 -0.11(-0.81%)
May 13, 2008 13.25 13.67 13.00 13.65 265,930 +0.50(+3.80%)
May 12, 2008 13.00 13.25 12.93 13.15 236,306 +0.08(+0.61%)
May 09, 2008 13.00 13.24 12.79 13.07 295,833 -0.03(-0.23%)
May 08, 2008 13.32 13.35 12.78 13.10 362,756 -0.20(-1.47%)
May 07, 2008 13.31 13.50 13.03 13.29 276,584 -0.05(-0.41%)
May 06, 2008 13.59 13.59 13.21 13.35 280,160 -0.10(-0.74%)
May 05, 2008 13.45 13.55 13.31 13.45 238,680 +0.08(+0.60%)
May 02, 2008 13.72 13.77 13.22 13.37 327,361 +0.04(+0.30%)
May 01, 2008 12.69 13.80 12.69 13.33 614,643 +0.58(+4.55%)
Apr 30, 2008 13.17 13.29 12.75 12.75 223,159 -0.28(-2.15%)
Apr 29, 2008 13.16 13.23 12.74 13.03 271,311 -0.12(-0.91%)
Apr 28, 2008 12.99 13.84 12.88 13.15 556,453 +0.28(+2.18%)
Apr 25, 2008 12.55 12.95 12.33 12.87 297,105 +0.40(+3.21%)
Apr 24, 2008 12.71 12.86 12.38 12.47 284,205 -0.10(-0.80%)
Apr 23, 2008 11.95 12.70 11.95 12.57 568,278 +0.72(+6.08%)
Apr 22, 2008 11.89 12.25 11.76 11.85 227,332 -0.15(-1.25%)
Apr 21, 2008 11.75 12.13 11.64 12.00 279,943 +0.38(+3.27%)
Apr 18, 2008 11.64 11.90 11.40 11.62 298,272 +0.26(+2.29%)
Apr 17, 2008 11.42 11.51 11.30 11.36 143,763 -0.09(-0.79%)
Apr 16, 2008 11.45 11.60 11.37 11.45 361,017 +0.10(+0.88%)
Apr 15, 2008 11.53 11.67 11.25 11.35 210,473 +0.08(+0.71%)
Apr 14, 2008 10.90 11.59 10.90 11.27 268,480 +0.11(+0.99%)
Apr 11, 2008 11.29 11.44 10.87 11.16 297,617 -0.30(-2.62%)
Apr 10, 2008 10.41 11.55 10.41 11.46 467,092 +1.00(+9.56%)
Apr 09, 2008 10.55 10.90 10.40 10.46 228,584 +0.00(+0.00%)
Apr 08, 2008 10.65 10.79 10.40 10.46 180,630 -0.27(-2.52%)
Apr 07, 2008 10.94 11.18 10.66 10.73 195,587 +0.01(+0.09%)
Apr 04, 2008 10.75 10.99 10.56 10.72 162,979 +0.07(+0.66%)
Apr 03, 2008 10.75 11.00 10.50 10.65 170,636 -0.22(-2.02%)
Apr 02, 2008 11.00 11.18 10.73 10.87 188,071 -0.10(-0.91%)
Apr 01, 2008 10.05 10.97 10.05 10.97 319,449 +0.81(+7.97%)
Mar 31, 2008 10.47 10.54 10.08 10.16 190,004 -0.33(-3.15%)
Mar 28, 2008 10.95 11.05 10.38 10.49 368,072 -0.24(-2.24%)
Mar 27, 2008 10.78 10.88 10.50 10.73 190,587 +0.08(+0.75%)
Mar 26, 2008 10.62 10.94 10.40 10.65 200,372 +0.12(+1.14%)
Mar 25, 2008 10.59 10.86 10.30 10.53 353,368 +0.03(+0.29%)
Mar 24, 2008 10.41 10.94 10.31 10.50 330,738 +0.36(+3.55%)
Mar 21, 2008 10.15 10.31 9.780 10.14 340,991 +0.00(+0.00%)
Mar 20, 2008 10.15 10.31 9.780 10.14 340,991 +0.09(+0.90%)
Mar 19, 2008 9.520 10.05 9.250 10.05 583,850 +0.45(+4.69%)
Mar 18, 2008 8.950 9.600 8.710 9.600 704,363 +0.77(+8.72%)
Mar 17, 2008 9.450 9.500 8.500 8.830 712,836 -0.82(-8.50%)
Mar 14, 2008 10.18 10.29 9.390 9.650 356,396 -0.52(-5.11%)
Mar 13, 2008 9.990 10.39 9.700 10.17 460,221 -0.02(-0.15%)
Mar 12, 2008 10.23 10.70 10.07 10.19 540,473 -0.04(-0.34%)
Mar 11, 2008 10.40 10.99 9.840 10.22 694,008 -0.01(-0.10%)
Mar 10, 2008 11.48 12.00 10.02 10.23 695,913 -1.30(-11.27%)
Mar 07, 2008 11.62 11.94 11.26 11.53 395,635 -0.40(-3.35%)
Mar 06, 2008 12.55 12.71 11.92 11.93 229,306 -0.57(-4.56%)
Mar 05, 2008 13.03 13.03 12.33 12.50 482,209 -0.31(-2.42%)
Mar 04, 2008 12.37 13.26 12.07 12.81 1,207,243 +0.40(+3.22%)
Mar 03, 2008 11.62 12.55 11.62 12.41 684,813 +0.71(+6.07%)
Feb 29, 2008 12.24 12.39 11.65 11.70 402,442 -0.67(-5.42%)
Feb 28, 2008 11.96 14.53 11.91 12.37 886,202 +0.46(+3.86%)
Feb 27, 2008 11.68 12.50 11.59 11.91 616,494 +0.37(+3.21%)
Feb 26, 2008 11.15 11.70 11.15 11.54 378,093 +0.29(+2.58%)
Feb 25, 2008 11.41 11.79 11.11 11.25 435,538 -0.19(-1.66%)
Feb 22, 2008 11.85 11.85 11.41 11.44 210,974 -0.42(-3.54%)
Feb 21, 2008 12.10 12.30 11.71 11.86 514,527 -0.15(-1.25%)
Feb 20, 2008 11.51 12.01 11.36 12.01 376,969 +0.49(+4.25%)
Feb 19, 2008 11.79 11.86 11.51 11.52 260,736 +0.04(+0.35%)
Feb 18, 2008 11.75 12.00 11.41 11.48 313,748 +0.00(+0.00%)
Feb 15, 2008 11.75 12.00 11.41 11.48 313,748 -0.29(-2.46%)
Feb 14, 2008 11.78 12.11 11.44 11.77 450,129 +0.11(+0.94%)
Feb 13, 2008 11.81 11.89 11.44 11.66 375,646 +0.07(+0.60%)
Feb 12, 2008 11.44 11.62 11.06 11.59 559,656 +0.20(+1.71%)
Feb 11, 2008 11.14 11.46 11.00 11.39 215,422 +0.39(+3.59%)
Feb 08, 2008 11.17 11.44 11.00 11.00 241,342 -0.22(-1.96%)
Feb 07, 2008 11.15 11.55 11.13 11.22 438,458 -0.10(-0.88%)
Feb 06, 2008 11.88 12.03 11.13 11.32 701,652 -0.55(-4.63%)
Feb 05, 2008 12.25 12.43 11.69 11.87 433,188 -0.28(-2.30%)
Feb 04, 2008 11.85 12.49 11.85 12.15 247,921 +0.36(+3.05%)
Feb 01, 2008 11.53 11.98 11.31 11.79 241,967 +0.34(+2.97%)
Jan 31, 2008 11.55 11.65 11.20 11.45 368,116 -0.38(-3.21%)
Jan 30, 2008 11.30 12.11 11.30 11.83 374,291 +0.42(+3.68%)
Jan 29, 2008 11.26 11.60 11.18 11.41 231,848 +0.30(+2.70%)
Jan 28, 2008 11.19 11.31 10.82 11.11 315,907 -0.14(-1.24%)
Jan 25, 2008 11.32 11.89 11.10 11.25 338,140 -0.07(-0.62%)
Jan 24, 2008 10.84 11.49 10.80 11.32 516,875 +0.42(+3.85%)
Jan 23, 2008 10.54 10.90 10.29 10.90 916,503 -0.06(-0.55%)
Jan 22, 2008 10.09 11.22 9.500 10.96 681,599 -0.87(-7.35%)
Jan 21, 2008 12.69 12.79 11.65 11.83 463,063 +0.00(+0.00%)
Jan 18, 2008 12.69 12.79 11.65 11.83 463,063 -0.61(-4.90%)
Jan 17, 2008 12.87 13.00 12.31 12.44 461,935 -0.20(-1.58%)
Jan 16, 2008 12.66 13.00 12.36 12.64 533,167 -0.19(-1.48%)
Jan 15, 2008 13.45 13.64 12.69 12.83 497,914 -0.54(-4.04%)
Jan 14, 2008 13.40 13.45 13.05 13.37 242,676 +0.27(+2.06%)
Jan 11, 2008 13.24 13.41 12.90 13.10 308,076 -0.24(-1.76%)
Jan 10, 2008 12.69 13.40 12.55 13.34 294,279 +0.56(+4.34%)
Jan 09, 2008 12.55 12.82 12.20 12.78 423,362 +0.34(+2.73%)
Jan 08, 2008 12.25 13.13 12.17 12.44 624,029 +0.45(+3.75%)
Jan 07, 2008 12.30 12.33 11.81 11.99 378,328 +0.03(+0.25%)
Jan 04, 2008 12.33 12.40 11.61 11.96 464,876 -0.43(-3.47%)
Jan 03, 2008 12.63 12.77 12.27 12.39 303,380 -0.15(-1.20%)
Jan 02, 2008 12.91 13.07 12.19 12.54 475,671 -0.48(-3.69%)
Jan 01, 2008 12.78 13.10 12.76 13.02 299,136 +0.00(+0.00%)
Dec 31, 2007 12.78 13.10 12.76 13.02 299,136 +0.20(+1.57%)
Dec 28, 2007 13.00 13.18 12.75 12.82 226,296 -0.10(-0.77%)
Dec 27, 2007 13.46 13.49 12.84 12.92 285,655 -0.60(-4.44%)
Dec 26, 2007 13.80 13.81 13.50 13.52 207,184 -0.29(-2.10%)
Dec 24, 2007 13.70 13.86 13.50 13.81 92,292 +0.16(+1.17%)
Dec 21, 2007 13.55 13.70 13.37 13.65 393,824 +0.32(+2.40%)
Dec 20, 2007 13.18 13.54 13.15 13.33 553,873 +0.19(+1.45%)
Dec 19, 2007 13.14 13.38 12.84 13.14 349,862 -0.09(-0.68%)
Dec 18, 2007 12.47 13.35 12.36 13.23 657,369 +0.84(+6.78%)
Dec 17, 2007 13.39 13.47 12.36 12.39 615,375 -1.02(-7.61%)
Dec 14, 2007 13.50 13.90 13.20 13.41 378,977 -0.23(-1.69%)
Dec 13, 2007 13.82 13.90 13.25 13.64 428,021 -0.34(-2.43%)
Dec 12, 2007 14.24 14.25 13.67 13.98 328,841 +0.12(+0.87%)
Dec 11, 2007 14.38 14.38 13.64 13.86 427,963 -0.36(-2.53%)
Dec 10, 2007 14.80 15.50 14.02 14.22 575,690 -0.78(-5.20%)
Dec 07, 2007 15.90 16.05 14.91 15.00 720,691 -0.80(-5.06%)
Dec 06, 2007 16.00 16.19 15.56 15.80 849,244 +0.70(+4.64%)
Dec 05, 2007 14.04 15.24 14.04 15.10 650,454 +0.93(+6.56%)
Dec 04, 2007 14.01 14.35 12.96 14.17 396,568 -0.10(-0.70%)
Dec 03, 2007 15.50 15.72 14.26 14.27 623,058 -1.10(-7.16%)
Nov 30, 2007 15.36 15.66 15.07 15.37 1,488,599 +0.46(+3.09%)
Nov 29, 2007 13.53 15.50 13.40 14.91 1,025,218 +1.31(+9.63%)
Nov 28, 2007 12.95 13.79 12.83 13.60 548,742 +0.70(+5.43%)
Nov 27, 2007 12.75 13.05 12.34 12.90 436,270 +0.11(+0.86%)
Nov 26, 2007 12.67 13.35 12.67 12.79 406,848 -0.02(-0.16%)
Nov 23, 2007 12.50 12.85 11.97 12.81 368,928 +0.24(+1.91%)
Nov 21, 2007 13.26 13.32 12.56 12.57 608,121 -0.82(-6.16%)
Nov 20, 2007 14.12 14.47 12.82 13.39 714,225 -0.76(-5.34%)
Nov 19, 2007 14.48 14.81 14.01 14.15 531,404 -0.48(-3.28%)
Nov 16, 2007 14.66 14.94 14.28 14.63 326,365 +0.07(+0.48%)
Nov 15, 2007 14.65 15.00 14.41 14.56 623,319 -0.06(-0.41%)
Nov 14, 2007 15.15 15.48 14.58 14.62 546,371 -0.41(-2.73%)
Nov 13, 2007 14.45 15.36 14.29 15.03 1,242,747 +0.41(+2.80%)
Nov 12, 2007 15.98 15.98 14.22 14.62 1,436,000 -2.06(-12.35%)
Nov 09, 2007 17.19 17.25 16.50 16.68 801,857 -0.79(-4.52%)
Nov 08, 2007 18.95 19.03 15.75 17.47 1,786,909 -1.58(-8.29%)
Nov 07, 2007 18.99 19.75 18.56 19.05 958,760 +0.19(+1.01%)
Nov 06, 2007 18.85 19.24 18.29 18.86 816,532 -0.04(-0.21%)
Nov 05, 2007 18.30 19.35 18.22 18.90 967,666 +0.40(+2.16%)
Nov 02, 2007 18.40 18.75 18.22 18.50 408,286 +0.20(+1.09%)
Nov 01, 2007 19.00 19.02 18.20 18.30 601,657 -0.69(-3.63%)
Oct 31, 2007 18.45 19.28 18.40 18.99 639,771 +0.69(+3.77%)
Oct 30, 2007 19.00 19.04 18.05 18.30 1,177,721 -0.78(-4.09%)
Oct 29, 2007 18.40 19.82 18.10 19.08 2,127,974 +1.65(+9.47%)
Oct 26, 2007 16.50 17.46 16.50 17.43 694,502 +1.14(+7.00%)
Oct 25, 2007 15.95 17.45 15.40 16.29 1,366,460 +0.80(+5.16%)
Oct 24, 2007 15.77 15.92 15.27 15.49 619,707 -0.43(-2.70%)
Oct 23, 2007 15.23 15.93 15.23 15.92 961,084 +0.60(+3.92%)
Oct 22, 2007 15.77 15.89 15.22 15.32 704,900 -0.34(-2.17%)
Oct 19, 2007 16.28 16.49 15.61 15.66 423,535 -0.60(-3.69%)
Oct 18, 2007 16.20 16.67 16.17 16.26 386,473 +0.06(+0.37%)
Oct 17, 2007 16.08 16.70 15.90 16.20 730,485 +0.65(+4.18%)
Oct 16, 2007 15.71 15.89 15.30 15.55 254,033 -0.13(-0.83%)
Oct 15, 2007 15.95 16.40 15.46 15.68 661,160 -0.05(-0.32%)
Oct 12, 2007 15.23 15.79 15.22 15.73 308,071 +0.57(+3.76%)
Oct 11, 2007 15.22 15.91 15.00 15.16 499,187 -0.12(-0.79%)
Oct 10, 2007 15.31 15.45 15.15 15.28 420,093 +0.19(+1.26%)
Oct 09, 2007 15.26 15.83 15.09 15.09 605,025 -0.11(-0.72%)
Oct 08, 2007 14.10 15.62 14.10 15.20 664,176 +1.04(+7.34%)
Oct 05, 2007 14.19 14.32 14.01 14.16 228,648 +0.11(+0.78%)
Oct 04, 2007 13.91 14.33 13.91 14.05 259,160 +0.21(+1.52%)
Oct 03, 2007 14.25 14.27 13.81 13.84 285,221 -0.34(-2.40%)
Oct 02, 2007 14.18 14.29 14.11 14.18 221,617 +0.06(+0.42%)
Oct 01, 2007 14.30 14.31 14.00 14.12 296,339 +0.01(+0.07%)
Sep 28, 2007 14.29 14.36 13.90 14.11 226,792 +0.04(+0.29%)
Sep 27, 2007 13.79 14.40 13.75 14.07 469,805 +0.37(+2.70%)
Sep 26, 2007 13.60 14.45 13.57 13.70 752,005 +0.20(+1.48%)
Sep 25, 2007 13.81 13.83 13.30 13.50 542,411 -0.40(-2.88%)
Sep 24, 2007 13.34 14.23 13.34 13.90 555,862 +0.71(+5.38%)
Sep 21, 2007 13.00 13.53 12.97 13.19 362,194 +0.35(+2.73%)
Sep 20, 2007 12.82 13.60 12.75 12.84 415,042 -0.04(-0.31%)
Sep 19, 2007 13.52 13.85 12.76 12.88 736,944 -0.57(-4.27%)
Sep 18, 2007 12.05 14.00 11.87 13.46 1,604,370 +1.46(+12.12%)
Sep 17, 2007 12.15 12.38 11.81 12.00 317,477 -0.01(-0.08%)
Sep 14, 2007 11.03 12.22 11.00 12.01 470,755 +0.93(+8.39%)
Sep 13, 2007 11.26 11.29 11.03 11.08 146,770 -0.09(-0.81%)
Sep 12, 2007 11.17 11.25 11.03 11.17 146,829 -0.02(-0.18%)
Sep 11, 2007 10.63 11.23 10.50 11.19 222,197 +0.66(+6.27%)
Sep 10, 2007 11.01 11.08 10.41 10.53 305,847 -0.38(-3.48%)
Sep 07, 2007 11.15 11.15 10.90 10.91 145,492 -0.28(-2.50%)
Sep 06, 2007 11.04 11.40 11.01 11.19 209,733 +0.19(+1.73%)
Sep 05, 2007 11.00 11.25 10.92 11.00 227,180 +0.02(+0.18%)
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.