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 )

0.6195 -0.0305 (-4.69%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Jun 28, 2019 10.60 10.89 10.43 10.77 4,198,500 +0.22(+2.09%)
Jun 27, 2019 9.670 10.56 9.640 10.55 1,822,215 +0.94(+9.78%)
Jun 26, 2019 9.770 9.860 9.560 9.610 812,407 -0.12(-1.23%)
Jun 25, 2019 9.610 9.850 9.570 9.730 948,868 +0.48(+5.19%)
Jun 24, 2019 10.01 10.25 9.250 9.250 1,518,606 -0.70(-7.04%)
Jun 21, 2019 9.600 10.00 9.410 9.950 2,780,400 +0.30(+3.11%)
Jun 20, 2019 9.830 9.940 9.620 9.650 937,701 -0.06(-0.62%)
Jun 19, 2019 9.910 9.960 9.670 9.710 579,335 -0.20(-2.02%)
Jun 18, 2019 9.840 10.20 9.700 9.910 1,089,936 +0.15(+1.54%)
Jun 17, 2019 9.430 9.770 9.310 9.760 1,577,200 +0.45(+4.83%)
Jun 14, 2019 9.550 9.600 9.280 9.310 762,800 -0.29(-3.02%)
Jun 13, 2019 9.370 9.620 9.280 9.600 984,375 +0.27(+2.89%)
Jun 12, 2019 9.180 9.350 9.100 9.330 830,137 +0.07(+0.76%)
Jun 11, 2019 9.530 9.600 9.120 9.260 796,801 -0.12(-1.28%)
Jun 10, 2019 9.640 9.720 9.340 9.380 871,847 -0.17(-1.78%)
Jun 07, 2019 9.150 9.600 9.070 9.550 936,800 +0.45(+4.95%)
Jun 06, 2019 9.260 9.420 9.030 9.100 955,120 -0.20(-2.15%)
Jun 05, 2019 9.320 9.460 9.200 9.300 936,952 +0.01(+0.11%)
Jun 04, 2019 8.970 9.320 8.760 9.290 2,188,641 +0.41(+4.62%)
Jun 03, 2019 8.790 9.000 8.740 8.880 1,358,691 +0.13(+1.49%)
May 31, 2019 9.320 9.350 8.690 8.750 1,770,500 -0.70(-7.41%)
May 30, 2019 9.650 9.770 9.300 9.450 828,380 -0.20(-2.07%)
May 29, 2019 9.510 9.790 9.390 9.650 1,020,397 +0.02(+0.21%)
May 28, 2019 9.900 9.900 9.620 9.630 925,829 -0.09(-0.93%)
May 24, 2019 9.540 10.18 9.510 9.720 1,188,700 +0.26(+2.75%)
May 23, 2019 9.620 9.750 9.250 9.460 1,237,405 -0.28(-2.87%)
May 22, 2019 10.06 10.13 9.650 9.740 1,136,245 -0.34(-3.37%)
May 21, 2019 9.830 10.12 9.740 10.08 1,399,178 +0.30(+3.07%)
May 20, 2019 10.03 10.06 9.760 9.780 1,183,194 -0.41(-4.02%)
May 17, 2019 10.28 10.39 9.890 10.19 1,781,900 -0.20(-1.92%)
May 16, 2019 10.37 10.64 10.28 10.39 1,564,321 +0.12(+1.17%)
May 15, 2019 9.890 10.43 9.880 10.27 1,903,702 +0.30(+3.01%)
May 14, 2019 9.740 10.05 9.400 9.970 1,826,746 +0.18(+1.84%)
May 13, 2019 9.750 10.13 9.660 9.790 2,389,560 -0.32(-3.17%)
May 10, 2019 9.690 10.16 9.330 10.11 1,904,700 +0.47(+4.88%)
May 09, 2019 10.56 10.63 9.610 9.640 3,719,911 -1.67(-14.77%)
May 08, 2019 11.34 11.47 11.16 11.31 903,201 -0.01(-0.09%)
May 07, 2019 11.76 11.81 11.21 11.32 1,110,088 -0.61(-5.11%)
May 06, 2019 11.25 11.99 11.25 11.93 1,145,151 +0.36(+3.11%)
May 03, 2019 11.39 11.59 11.28 11.57 1,340,800 +0.22(+1.94%)
May 02, 2019 11.32 11.55 10.95 11.35 1,553,895 -0.03(-0.26%)
May 01, 2019 11.70 11.80 11.36 11.38 1,201,256 -0.31(-2.65%)
Apr 30, 2019 12.07 12.16 11.58 11.69 1,315,329 -0.39(-3.23%)
Apr 29, 2019 12.10 12.33 12.06 12.08 808,321 -0.01(-0.08%)
Apr 26, 2019 11.85 12.14 11.74 12.09 727,700 +0.24(+2.03%)
Apr 25, 2019 11.84 11.92 11.58 11.85 777,952 -0.03(-0.25%)
Apr 24, 2019 12.00 12.02 11.70 11.88 1,162,129 -0.12(-1.00%)
Apr 23, 2019 11.75 12.09 11.54 12.00 1,657,150 +0.23(+1.95%)
Apr 22, 2019 11.70 11.82 11.48 11.77 854,390 +0.07(+0.60%)
Apr 18, 2019 11.67 11.82 11.43 11.70 2,073,500 +0.00(+0.00%)
Apr 17, 2019 12.02 12.07 11.40 11.70 1,844,987 -0.29(-2.42%)
Apr 16, 2019 12.18 12.28 11.94 11.99 1,678,565 -0.15(-1.24%)
Apr 15, 2019 12.11 12.35 11.84 12.14 1,362,838 -0.02(-0.16%)
Apr 12, 2019 12.32 12.53 12.01 12.16 1,442,400 -0.06(-0.49%)
Apr 11, 2019 12.48 12.66 12.09 12.22 1,830,896 -0.26(-2.08%)
Apr 10, 2019 12.48 12.55 12.13 12.48 1,442,633 +0.09(+0.73%)
Apr 09, 2019 12.56 12.80 12.34 12.39 2,013,413 -0.22(-1.74%)
Apr 08, 2019 12.45 12.73 12.08 12.61 2,594,156 +0.03(+0.24%)
Apr 05, 2019 12.20 12.65 12.06 12.58 3,073,700 +0.44(+3.62%)
Apr 04, 2019 12.18 12.60 11.71 12.14 11,635,948 -0.89(-6.83%)
Apr 03, 2019 12.45 13.36 12.25 13.03 7,136,574 +0.74(+6.02%)
Apr 02, 2019 13.83 13.91 11.90 12.29 22,261,736 +2.92(+31.16%)
Apr 01, 2019 9.550 9.700 9.300 9.370 1,154,329 -0.17(-1.78%)
Mar 29, 2019 9.410 9.590 9.350 9.540 1,078,000 +0.22(+2.36%)
Mar 28, 2019 9.090 9.330 9.020 9.320 646,453 +0.23(+2.53%)
Mar 27, 2019 9.390 9.390 8.940 9.090 919,696 -0.31(-3.30%)
Mar 26, 2019 9.310 9.400 9.170 9.400 676,821 +0.20(+2.17%)
Mar 25, 2019 8.990 9.275 8.760 9.200 1,220,109 +0.31(+3.49%)
Mar 22, 2019 9.720 9.840 8.850 8.890 1,857,700 -0.91(-9.29%)
Mar 21, 2019 9.410 9.840 9.380 9.800 840,509 +0.27(+2.83%)
Mar 20, 2019 9.760 9.810 9.390 9.530 935,563 -0.21(-2.16%)
Mar 19, 2019 9.780 9.890 9.630 9.740 842,070 -0.06(-0.61%)
Mar 18, 2019 9.750 10.03 9.710 9.800 974,264 +0.06(+0.62%)
Mar 15, 2019 9.780 10.11 9.665 9.740 2,176,500 +0.01(+0.10%)
Mar 14, 2019 10.05 10.17 9.690 9.730 1,125,363 -0.37(-3.66%)
Mar 13, 2019 10.01 10.12 9.830 10.10 798,929 +0.17(+1.71%)
Mar 12, 2019 10.08 10.13 9.650 9.930 1,186,353 -0.16(-1.59%)
Mar 11, 2019 9.780 10.10 9.500 10.09 1,119,213 +0.39(+4.02%)
Mar 08, 2019 9.480 9.760 9.320 9.700 1,186,500 +0.20(+2.11%)
Mar 07, 2019 9.640 9.830 9.380 9.500 1,485,479 -0.15(-1.55%)
Mar 06, 2019 10.05 10.20 9.540 9.650 2,299,738 -0.43(-4.27%)
Mar 05, 2019 10.09 10.56 10.00 10.08 1,837,957 -0.01(-0.10%)
Mar 04, 2019 10.30 10.62 9.780 10.09 3,065,728 +0.04(+0.40%)
Mar 01, 2019 9.050 10.42 9.050 10.05 4,179,700 +1.04(+11.54%)
Feb 28, 2019 9.300 9.360 8.950 9.010 2,046,017 -0.31(-3.33%)
Feb 27, 2019 9.170 9.460 9.010 9.320 1,709,683 +0.15(+1.64%)
Feb 26, 2019 8.930 9.180 8.920 9.170 1,949,656 +0.14(+1.55%)
Feb 25, 2019 9.270 9.580 8.740 9.030 3,189,262 +0.20(+2.27%)
Feb 22, 2019 8.500 8.870 8.420 8.830 1,422,900 +0.29(+3.40%)
Feb 21, 2019 8.400 8.880 8.310 8.540 1,546,505 +0.08(+0.95%)
Feb 20, 2019 8.730 8.920 8.170 8.460 2,496,053 -0.26(-2.98%)
Feb 19, 2019 8.870 9.040 8.480 8.720 1,838,756 -0.07(-0.80%)
Feb 15, 2019 9.020 9.120 8.770 8.790 1,804,200 -0.21(-2.33%)
Feb 14, 2019 8.730 9.087 8.700 9.000 1,529,533 +0.20(+2.27%)
Feb 13, 2019 9.000 9.090 8.780 8.800 1,874,816 -0.15(-1.68%)
Feb 12, 2019 8.400 8.970 8.350 8.950 2,544,373 +0.63(+7.57%)
Feb 11, 2019 7.710 8.590 7.610 8.320 3,833,459 +0.60(+7.77%)
Feb 08, 2019 8.120 8.190 7.480 7.720 5,192,800 -0.59(-7.10%)
Feb 07, 2019 12.50 12.60 6.260 8.310 16,593,414 -3.71(-30.87%)
Feb 06, 2019 11.87 12.08 11.56 12.02 1,540,022 +0.19(+1.61%)
Feb 05, 2019 12.30 12.63 11.80 11.83 1,554,253 -0.47(-3.82%)
Feb 04, 2019 12.54 12.79 12.10 12.30 1,960,467 -0.18(-1.44%)
Feb 01, 2019 11.76 12.50 11.66 12.48 1,440,500 +0.79(+6.76%)
Jan 31, 2019 11.52 11.91 11.49 11.69 1,167,493 +0.10(+0.86%)
Jan 30, 2019 11.15 11.60 11.09 11.59 1,299,066 +0.48(+4.32%)
Jan 29, 2019 11.10 11.41 10.99 11.11 968,696 +0.08(+0.73%)
Jan 28, 2019 11.46 11.50 11.02 11.03 1,086,343 -0.49(-4.25%)
Jan 25, 2019 11.14 11.55 10.83 11.52 1,710,600 +0.42(+3.78%)
Jan 24, 2019 11.06 11.29 10.95 11.10 839,729 +0.04(+0.36%)
Jan 23, 2019 11.11 11.50 10.87 11.06 1,336,007 -0.01(-0.09%)
Jan 22, 2019 11.46 11.48 10.95 11.07 1,499,176 -0.55(-4.73%)
Jan 18, 2019 11.35 11.65 11.10 11.62 1,090,800 +0.33(+2.92%)
Jan 17, 2019 11.34 11.60 11.18 11.29 1,345,443 -0.08(-0.70%)
Jan 16, 2019 11.31 11.85 11.30 11.37 1,382,689 +0.04(+0.35%)
Jan 15, 2019 11.04 11.46 10.89 11.33 1,235,178 +0.33(+3.00%)
Jan 14, 2019 11.27 11.39 10.98 11.00 1,591,385 -0.38(-3.34%)
Jan 11, 2019 10.97 11.73 10.97 11.38 2,147,100 +0.39(+3.55%)
Jan 10, 2019 10.98 11.38 10.13 10.99 4,598,441 +0.00(+0.00%)
Jan 09, 2019 12.89 12.94 10.92 10.99 3,708,952 -1.82(-14.21%)
Jan 08, 2019 12.87 12.96 12.13 12.81 2,585,777 +0.07(+0.55%)
Jan 07, 2019 12.30 12.80 12.08 12.74 2,417,357 +0.81(+6.79%)
Jan 04, 2019 11.22 11.94 11.06 11.93 1,916,700 +0.89(+8.06%)
Jan 03, 2019 11.78 11.78 11.00 11.04 1,813,498 -0.74(-6.28%)
Jan 02, 2019 11.35 11.83 11.14 11.78 1,319,261 +0.30(+2.61%)
Dec 31, 2018 10.99 11.55 10.95 11.48 1,526,300 +0.62(+5.71%)
Dec 28, 2018 10.60 11.64 10.45 10.86 1,913,500 +0.27(+2.55%)
Dec 27, 2018 10.50 10.60 9.660 10.59 1,896,332 -0.17(-1.58%)
Dec 26, 2018 10.10 10.79 9.980 10.76 2,130,526 +0.77(+7.71%)
Dec 24, 2018 9.650 10.41 9.600 9.990 1,051,900 +0.09(+0.91%)
Dec 21, 2018 10.41 10.41 9.380 9.900 3,654,100 -0.47(-4.53%)
Dec 20, 2018 10.44 10.72 9.970 10.37 2,055,628 -0.10(-0.96%)
Dec 19, 2018 11.06 11.58 10.21 10.47 1,672,962 -0.60(-5.42%)
Dec 18, 2018 11.47 11.60 10.69 11.07 1,424,808 -0.34(-2.98%)
Dec 17, 2018 11.44 11.96 11.20 11.41 1,442,280 -0.07(-0.61%)
Dec 14, 2018 11.49 11.77 11.33 11.48 870,400 -0.09(-0.78%)
Dec 13, 2018 12.36 12.40 11.54 11.57 1,291,523 -0.69(-5.63%)
Dec 12, 2018 11.90 12.45 11.75 12.26 1,342,430 +0.52(+4.43%)
Dec 11, 2018 11.95 11.95 11.56 11.74 1,172,394 +0.06(+0.51%)
Dec 10, 2018 11.26 11.85 11.15 11.68 1,505,876 +0.37(+3.27%)
Dec 07, 2018 11.90 11.98 11.23 11.31 1,564,500 -0.62(-5.20%)
Dec 06, 2018 11.52 12.05 11.25 11.93 1,316,434 +0.15(+1.27%)
Dec 04, 2018 12.75 12.85 11.75 11.78 1,861,400 -1.01(-7.90%)
Dec 03, 2018 12.60 12.89 12.40 12.79 1,954,208 +0.42(+3.40%)
Nov 30, 2018 11.94 12.39 11.85 12.37 1,271,400 +0.45(+3.78%)
Nov 29, 2018 11.99 12.20 11.67 11.92 1,227,190 -0.01(-0.08%)
Nov 28, 2018 11.40 11.93 11.15 11.93 1,686,433 +0.53(+4.65%)
Nov 27, 2018 11.41 11.75 11.07 11.40 1,385,266 -0.13(-1.13%)
Nov 26, 2018 11.50 11.65 11.27 11.53 1,525,162 +0.45(+4.06%)
Nov 23, 2018 11.02 11.43 10.97 11.08 624,000 -0.04(-0.36%)
Nov 21, 2018 11.12 11.12 11.12 0 +0.57(+5.40%)
Nov 20, 2018 10.25 10.89 10.11 10.55 1,897,315 -0.19(-1.77%)
Nov 19, 2018 11.02 11.61 10.53 10.74 1,943,403 -0.47(-4.19%)
Nov 16, 2018 10.29 11.39 10.20 11.21 2,978,900 +0.85(+8.20%)
Nov 15, 2018 9.500 10.39 9.460 10.36 3,105,716 +0.85(+8.94%)
Nov 14, 2018 10.16 10.49 9.000 9.510 5,987,986 -1.29(-11.94%)
Nov 13, 2018 10.10 10.84 10.10 10.80 2,267,779 +0.79(+7.89%)
Nov 12, 2018 11.14 11.16 9.810 10.01 3,959,434 -1.14(-10.26%)
Nov 09, 2018 12.30 12.52 11.02 11.15 5,701,000 -2.46(-18.10%)
Nov 08, 2018 14.22 14.53 13.61 13.62 1,848,018 -0.68(-4.76%)
Nov 07, 2018 13.99 14.35 13.71 14.30 2,082,110 +0.46(+3.32%)
Nov 06, 2018 13.82 14.20 13.56 13.84 920,470 -0.03(-0.22%)
Nov 05, 2018 13.93 14.08 13.14 13.87 1,322,980 -0.04(-0.29%)
Nov 02, 2018 14.07 14.52 13.65 13.91 1,377,600 -0.05(-0.36%)
Nov 01, 2018 12.73 14.03 12.71 13.96 1,913,786 +1.29(+10.18%)
Oct 31, 2018 12.57 13.06 12.48 12.67 1,972,740 +0.32(+2.59%)
Oct 30, 2018 12.49 12.98 12.27 12.35 1,810,253 -0.22(-1.75%)
Oct 29, 2018 13.36 13.50 12.26 12.57 1,409,748 -0.58(-4.41%)
Oct 26, 2018 12.48 13.35 12.41 13.15 1,594,600 +0.43(+3.38%)
Oct 25, 2018 13.00 13.35 12.37 12.72 2,420,905 +0.37(+3.00%)
Oct 24, 2018 13.44 13.70 12.32 12.35 2,290,730 -1.05(-7.84%)
Oct 23, 2018 12.79 13.83 12.66 13.40 1,677,894 +0.34(+2.60%)
Oct 22, 2018 13.87 13.89 12.95 13.06 2,161,791 -0.83(-5.98%)
Oct 19, 2018 14.26 14.58 13.86 13.89 1,405,700 -0.30(-2.11%)
Oct 18, 2018 14.66 14.73 14.04 14.19 1,095,686 -0.45(-3.07%)
Oct 17, 2018 14.67 14.82 14.17 14.64 1,032,666 -0.15(-1.01%)
Oct 16, 2018 14.07 14.86 13.92 14.79 1,467,276 +0.91(+6.56%)
Oct 15, 2018 13.97 14.14 13.56 13.88 1,361,394 -0.12(-0.86%)
Oct 12, 2018 14.08 14.58 13.76 14.00 1,691,900 +0.26(+1.89%)
Oct 11, 2018 13.79 14.23 13.31 13.74 1,683,171 -0.08(-0.58%)
Oct 10, 2018 14.24 14.41 13.80 13.82 1,583,394 -0.19(-1.36%)
Oct 09, 2018 14.14 14.44 13.90 14.01 1,347,150 -0.21(-1.48%)
Oct 08, 2018 14.72 14.82 13.89 14.22 1,575,828 -0.58(-3.92%)
Oct 05, 2018 14.89 15.36 14.40 14.80 1,367,200 -0.01(-0.07%)
Oct 04, 2018 15.17 15.17 14.63 14.81 1,596,781 -0.51(-3.36%)
Oct 03, 2018 15.09 15.60 14.82 15.32 1,762,615 +0.31(+2.10%)
Oct 02, 2018 16.60 16.75 14.85 15.01 3,163,350 -1.59(-9.58%)
Oct 01, 2018 16.95 17.19 16.47 16.60 1,647,305 -0.35(-2.06%)
Sep 28, 2018 16.85 17.35 16.70 16.95 1,387,000 +0.05(+0.30%)
Sep 27, 2018 16.20 17.00 16.17 16.90 1,609,728 +0.70(+4.32%)
Sep 26, 2018 16.75 16.75 16.20 16.20 974,621 -0.45(-2.70%)
Sep 25, 2018 16.10 16.90 16.00 16.65 1,493,149 +0.60(+3.74%)
Sep 24, 2018 15.75 16.20 15.55 16.05 1,317,388 +0.30(+1.90%)
Sep 21, 2018 15.85 16.00 15.40 15.75 2,136,200 -0.20(-1.25%)
Sep 20, 2018 15.35 15.95 15.35 15.95 1,971,475 +0.60(+3.91%)
Sep 19, 2018 15.10 15.55 15.09 15.35 1,366,440 +0.15(+0.99%)
Sep 18, 2018 14.70 15.35 14.70 15.20 1,640,444 +0.50(+3.40%)
Sep 17, 2018 14.85 14.95 14.40 14.70 1,610,713 -0.15(-1.01%)
Sep 14, 2018 14.70 15.00 14.60 14.85 1,382,100 +0.10(+0.68%)
Sep 13, 2018 14.40 14.90 14.32 14.75 1,698,054 +0.30(+2.08%)
Sep 12, 2018 14.55 14.75 14.30 14.45 1,844,173 -0.25(-1.70%)
Sep 11, 2018 14.50 15.00 14.30 14.70 1,736,032 +0.05(+0.34%)
Sep 10, 2018 14.00 14.85 13.85 14.65 3,878,485 +0.90(+6.55%)
Sep 07, 2018 13.20 13.75 12.75 13.75 3,108,200 +0.70(+5.36%)
Sep 06, 2018 14.90 15.20 12.60 13.05 7,270,137 -1.50(-10.31%)
Sep 05, 2018 16.80 17.35 14.30 14.55 12,574,385 -4.50(-23.62%)
Sep 04, 2018 18.85 19.25 17.90 19.05 5,645,482 +0.80(+4.38%)
Aug 31, 2018 18.25 18.25 18.25 0 +0.10(+0.55%)
Aug 30, 2018 16.95 18.25 16.90 18.15 4,568,870 +1.35(+8.04%)
Aug 29, 2018 15.90 16.95 15.60 16.80 3,065,638 +0.95(+5.99%)
Aug 28, 2018 15.60 15.90 15.32 15.85 1,188,893 +0.25(+1.60%)
Aug 27, 2018 15.40 15.85 15.35 15.60 1,323,826 +0.30(+1.96%)
Aug 24, 2018 15.60 15.85 15.10 15.30 1,848,700 -0.20(-1.29%)
Aug 23, 2018 16.00 16.00 15.35 15.50 1,727,827 -0.40(-2.52%)
Aug 22, 2018 15.90 16.25 15.82 15.90 1,178,558 +0.00(+0.00%)
Aug 21, 2018 15.55 16.25 15.52 15.90 1,942,784 +0.45(+2.91%)
Aug 20, 2018 15.45 16.00 15.15 15.45 1,796,617 +0.10(+0.65%)
Aug 17, 2018 15.70 15.70 15.00 15.35 1,047,300 -0.10(-0.65%)
Aug 16, 2018 15.40 15.75 15.18 15.45 1,976,807 +0.10(+0.65%)
Aug 15, 2018 16.20 16.30 15.20 15.35 2,599,915 -0.90(-5.54%)
Aug 14, 2018 15.95 16.50 15.75 16.25 2,726,027 +0.35(+2.20%)
Aug 13, 2018 15.60 16.20 15.50 15.90 2,827,255 +0.25(+1.60%)
Aug 10, 2018 15.35 16.00 15.30 15.65 2,115,800 +0.35(+2.29%)
Aug 09, 2018 14.80 16.10 14.50 15.30 7,950,028 +1.50(+10.87%)
Aug 08, 2018 14.05 14.10 13.60 13.80 1,182,828 -0.25(-1.78%)
Aug 07, 2018 13.95 14.10 13.50 14.05 1,153,752 +0.20(+1.44%)
Aug 06, 2018 13.45 13.95 13.35 13.85 1,205,512 +0.35(+2.59%)
Aug 03, 2018 13.75 13.76 13.30 13.50 945,500 -0.25(-1.82%)
Aug 02, 2018 13.55 13.77 13.35 13.75 1,152,460 +0.00(+0.00%)
Aug 01, 2018 14.00 14.20 13.60 13.75 1,350,215 +0.10(+0.73%)
Jul 31, 2018 13.15 13.85 13.15 13.65 1,726,617 +0.55(+4.20%)
Jul 30, 2018 13.15 13.30 12.65 13.10 2,225,832 -0.15(-1.13%)
Jul 27, 2018 13.70 13.70 12.80 13.25 3,158,400 -0.30(-2.21%)
Jul 26, 2018 13.65 13.95 13.45 13.55 1,914,864 -0.15(-1.09%)
Jul 25, 2018 13.65 14.15 13.53 13.70 2,162,621 +0.15(+1.11%)
Jul 24, 2018 14.50 14.75 13.50 13.55 2,956,011 -0.85(-5.90%)
Jul 23, 2018 15.45 15.65 14.32 14.40 2,357,957 -0.70(-4.64%)
Jul 20, 2018 15.10 15.25 14.80 15.10 961,631 +0.05(+0.33%)
Jul 19, 2018 15.00 15.35 14.70 15.05 1,099,925 -0.05(-0.33%)
Jul 18, 2018 15.20 15.30 14.70 15.10 983,014 -0.05(-0.33%)
Jul 17, 2018 14.45 15.55 14.45 15.15 1,618,478 +0.80(+5.57%)
Jul 16, 2018 14.90 15.15 14.15 14.35 1,588,857 -0.70(-4.65%)
Jul 13, 2018 15.40 15.55 14.70 15.05 1,645,771 -0.25(-1.63%)
Jul 12, 2018 15.55 14.95 15.30 1,977,636 -0.25(-1.61%)
Jul 11, 2018 15.50 15.82 15.20 15.55 1,285,331 -0.15(-0.96%)
Jul 10, 2018 16.10 16.20 15.65 15.70 1,330,213 -0.25(-1.57%)
Jul 09, 2018 16.10 16.35 15.71 15.95 1,743,661 +0.00(+0.00%)
Jul 06, 2018 15.50 16.25 15.45 15.95 1,721,564 +0.45(+2.90%)
Jul 05, 2018 15.65 15.15 15.50 1,065,541 +0.20(+1.31%)
Jul 03, 2018 15.30 15.30 15.30 0 +0.15(+0.99%)
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.