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 )

0.6165 -0.0335 (-5.15%)
Streaming Delayed Price Updated: 3:12 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 (%)
Nov 30, 2006 7.960 8.040 7.800 7.910 343,900 -0.09(-1.12%)
Nov 29, 2006 8.000 8.050 7.800 8.000 507,421 +0.26(+3.36%)
Nov 28, 2006 7.640 7.930 7.520 7.740 438,621 +0.12(+1.57%)
Nov 27, 2006 8.000 8.100 7.510 7.620 788,242 -0.25(-3.18%)
Nov 24, 2006 7.900 8.160 7.770 7.870 1,138,948 +0.35(+4.65%)
Nov 22, 2006 6.940 7.540 6.580 7.520 725,335 +0.71(+10.43%)
Nov 21, 2006 6.620 6.950 6.470 6.810 670,143 +0.24(+3.65%)
Nov 20, 2006 6.120 6.600 6.100 6.570 345,888 +0.47(+7.70%)
Nov 17, 2006 5.940 6.110 5.740 6.100 248,853 +0.14(+2.35%)
Nov 16, 2006 5.520 6.330 5.520 5.960 700,111 +0.49(+8.96%)
Nov 15, 2006 5.420 5.532 5.330 5.470 179,316 +0.07(+1.30%)
Nov 14, 2006 5.170 5.410 5.160 5.400 123,808 +0.23(+4.45%)
Nov 13, 2006 5.250 5.370 5.100 5.170 126,719 -0.05(-0.96%)
Nov 10, 2006 5.370 5.430 5.170 5.220 106,786 -0.17(-3.15%)
Nov 09, 2006 5.540 5.570 5.290 5.390 204,496 -0.04(-0.74%)
Nov 08, 2006 5.410 5.660 5.400 5.430 99,254 -0.05(-0.91%)
Nov 07, 2006 5.450 5.700 5.450 5.480 124,035 -0.01(-0.18%)
Nov 06, 2006 5.490 5.550 5.450 5.490 76,627 +0.01(+0.18%)
Nov 03, 2006 5.520 5.690 5.460 5.480 80,296 +0.06(+1.11%)
Nov 02, 2006 5.550 5.700 5.310 5.420 220,009 -0.20(-3.56%)
Nov 01, 2006 5.650 5.740 5.500 5.620 309,736 +0.01(+0.18%)
Oct 31, 2006 5.490 5.770 5.362 5.610 462,056 +0.34(+6.45%)
Oct 30, 2006 5.090 5.270 5.000 5.270 56,646 +0.12(+2.43%)
Oct 27, 2006 5.200 5.350 5.100 5.145 66,749 -0.10(-1.81%)
Oct 26, 2006 5.140 5.300 5.090 5.240 170,204 +0.20(+3.97%)
Oct 25, 2006 5.050 5.130 5.000 5.040 87,958 +0.02(+0.40%)
Oct 24, 2006 5.160 5.240 5.000 5.020 78,203 -0.14(-2.71%)
Oct 23, 2006 5.320 5.390 5.110 5.160 65,170 -0.16(-3.01%)
Oct 20, 2006 5.380 5.400 5.230 5.320 79,854 -0.03(-0.56%)
Oct 19, 2006 5.370 5.470 5.250 5.350 104,218 -0.05(-0.93%)
Oct 18, 2006 5.490 5.500 5.380 5.400 70,218 -0.04(-0.74%)
Oct 17, 2006 5.440 5.550 5.280 5.440 119,985 -0.01(-0.18%)
Oct 16, 2006 5.500 5.550 5.400 5.450 101,807 -0.01(-0.18%)
Oct 13, 2006 5.470 5.520 5.390 5.460 106,423 -0.02(-0.36%)
Oct 12, 2006 5.270 5.480 5.260 5.480 260,313 +0.26(+4.98%)
Oct 11, 2006 5.130 5.280 5.100 5.220 112,049 +0.10(+1.95%)
Oct 10, 2006 5.230 5.270 5.090 5.120 65,876 -0.15(-2.85%)
Oct 09, 2006 5.010 5.300 4.970 5.270 100,412 +0.27(+5.40%)
Oct 06, 2006 5.100 5.100 4.900 5.000 136,056 -0.07(-1.38%)
Oct 05, 2006 4.930 5.170 4.930 5.070 208,576 +0.14(+2.84%)
Oct 04, 2006 4.980 4.990 4.760 4.930 172,383 -0.03(-0.60%)
Oct 03, 2006 5.320 5.320 4.950 4.960 282,873 -0.34(-6.42%)
Oct 02, 2006 5.600 5.600 5.300 5.300 176,862 -0.26(-4.68%)
Sep 29, 2006 5.400 5.780 5.090 5.560 637,855 +0.15(+2.77%)
Sep 28, 2006 6.070 6.150 5.380 5.410 2,910,536 +0.03(+0.56%)
Sep 27, 2006 5.120 5.390 5.030 5.380 109,454 +0.26(+5.08%)
Sep 26, 2006 4.650 5.140 4.650 5.120 172,197 +0.47(+10.11%)
Sep 25, 2006 4.810 4.870 4.610 4.650 88,287 -0.15(-3.12%)
Sep 22, 2006 4.770 4.890 4.690 4.800 64,326 -0.01(-0.21%)
Sep 21, 2006 4.850 5.070 4.790 4.810 67,565 -0.01(-0.21%)
Sep 20, 2006 4.930 5.030 4.790 4.820 60,894 -0.05(-1.03%)
Sep 19, 2006 4.870 4.890 4.750 4.870 64,045 -0.01(-0.20%)
Sep 18, 2006 5.050 5.050 4.830 4.880 55,951 -0.06(-1.21%)
Sep 15, 2006 5.050 5.140 4.940 4.940 186,706 -0.09(-1.79%)
Sep 14, 2006 5.070 5.120 4.980 5.030 89,253 -0.06(-1.18%)
Sep 13, 2006 5.040 5.270 5.000 5.090 51,408 +0.02(+0.39%)
Sep 12, 2006 5.080 5.150 5.000 5.070 38,024 +0.02(+0.40%)
Sep 11, 2006 4.940 5.160 4.930 5.050 43,090 +0.06(+1.20%)
Sep 08, 2006 5.140 5.240 4.950 4.990 65,662 -0.12(-2.35%)
Sep 07, 2006 5.400 5.460 5.100 5.110 95,200 -0.32(-5.89%)
Sep 06, 2006 5.450 5.570 5.380 5.430 101,133 -0.07(-1.27%)
Sep 05, 2006 5.480 5.610 5.450 5.500 118,386 +0.04(+0.73%)
Sep 01, 2006 5.540 5.670 5.382 5.460 79,390 -0.07(-1.27%)
Aug 31, 2006 5.380 5.700 5.290 5.530 237,740 +0.18(+3.36%)
Aug 30, 2006 5.370 5.450 5.270 5.350 74,031 -0.05(-0.93%)
Aug 29, 2006 5.270 5.450 5.200 5.400 91,891 +0.13(+2.47%)
Aug 28, 2006 5.170 5.410 5.130 5.270 65,653 +0.07(+1.35%)
Aug 25, 2006 5.180 5.230 5.120 5.200 163,307 -0.02(-0.38%)
Aug 24, 2006 5.030 5.360 4.970 5.220 282,689 +0.27(+5.45%)
Aug 23, 2006 4.920 5.010 4.790 4.950 85,851 +0.06(+1.23%)
Aug 22, 2006 4.950 5.030 4.780 4.890 100,641 -0.09(-1.81%)
Aug 21, 2006 4.740 5.056 4.740 4.980 184,918 +0.18(+3.75%)
Aug 18, 2006 4.730 4.800 4.450 4.800 127,483 +0.11(+2.35%)
Aug 17, 2006 4.750 4.760 4.564 4.690 75,771 -0.05(-1.05%)
Aug 16, 2006 4.780 4.780 4.590 4.740 84,387 +0.15(+3.27%)
Aug 15, 2006 4.730 4.750 4.450 4.590 115,334 +0.10(+2.23%)
Aug 14, 2006 4.410 4.620 4.350 4.490 187,730 +0.06(+1.35%)
Aug 11, 2006 4.460 4.520 4.300 4.430 90,863 -0.06(-1.34%)
Aug 10, 2006 4.340 4.510 4.310 4.490 114,009 +0.11(+2.51%)
Aug 09, 2006 4.700 4.850 4.260 4.380 269,738 -0.28(-6.01%)
Aug 08, 2006 4.850 4.940 4.660 4.660 101,390 -0.21(-4.31%)
Aug 07, 2006 5.150 5.290 4.720 4.870 196,914 -0.32(-6.17%)
Aug 04, 2006 5.100 5.300 4.990 5.190 143,382 +0.11(+2.17%)
Aug 03, 2006 4.900 5.120 4.750 5.080 68,842 +0.18(+3.67%)
Aug 02, 2006 4.840 5.100 4.840 4.900 114,382 +0.11(+2.30%)
Aug 01, 2006 4.730 4.920 4.690 4.790 63,485 +0.07(+1.48%)
Jul 31, 2006 4.700 4.800 4.650 4.720 125,567 +0.03(+0.64%)
Jul 28, 2006 4.740 4.980 4.640 4.690 172,968 +0.02(+0.43%)
Jul 27, 2006 4.720 4.860 4.620 4.670 153,741 -0.06(-1.27%)
Jul 26, 2006 4.970 5.140 4.730 4.730 108,889 -0.23(-4.64%)
Jul 25, 2006 4.940 5.240 4.640 4.960 142,861 +0.11(+2.27%)
Jul 24, 2006 4.600 4.940 4.600 4.850 144,521 +0.24(+5.21%)
Jul 21, 2006 4.710 4.730 4.600 4.610 90,650 -0.14(-2.95%)
Jul 20, 2006 5.090 5.090 4.710 4.750 129,650 -0.29(-5.75%)
Jul 19, 2006 4.820 5.100 4.810 5.040 111,789 +0.19(+3.92%)
Jul 18, 2006 4.900 5.036 4.670 4.850 152,296 -0.06(-1.22%)
Jul 17, 2006 4.950 5.090 4.850 4.910 171,407 -0.07(-1.41%)
Jul 14, 2006 5.140 5.170 4.860 4.980 239,617 -0.19(-3.68%)
Jul 13, 2006 5.320 5.510 5.110 5.170 153,239 -0.13(-2.45%)
Jul 12, 2006 5.350 5.470 5.290 5.300 154,789 -0.02(-0.38%)
Jul 11, 2006 5.300 5.340 5.120 5.320 282,536 +0.02(+0.38%)
Jul 10, 2006 5.850 5.950 5.250 5.300 321,654 -0.58(-9.86%)
Jul 07, 2006 6.040 6.130 5.870 5.880 114,027 -0.16(-2.65%)
Jul 06, 2006 6.110 6.240 6.010 6.040 163,747 -0.01(-0.17%)
Jul 05, 2006 6.000 6.150 5.870 6.050 185,392 -0.07(-1.14%)
Jul 03, 2006 5.870 6.160 5.840 6.120 88,831 +0.22(+3.73%)
Jun 30, 2006 6.020 6.100 5.900 5.900 2,619,741 -0.04(-0.67%)
Jun 29, 2006 6.100 6.460 5.940 5.940 612,300 -0.09(-1.49%)
Jun 28, 2006 6.050 6.120 5.850 6.030 155,733 -0.01(-0.17%)
Jun 27, 2006 6.210 6.240 5.890 6.040 276,500 -0.12(-1.95%)
Jun 26, 2006 6.050 6.270 6.050 6.160 210,000 +0.12(+1.99%)
Jun 23, 2006 6.280 6.390 6.040 6.040 304,579 -0.22(-3.51%)
Jun 22, 2006 6.430 6.610 6.100 6.260 183,158 -0.17(-2.64%)
Jun 21, 2006 6.000 6.460 5.950 6.430 272,827 +0.43(+7.17%)
Jun 20, 2006 6.250 6.330 5.960 6.000 360,839 -0.25(-4.00%)
Jun 19, 2006 6.650 6.700 6.210 6.250 395,551 -0.38(-5.73%)
Jun 16, 2006 6.880 6.980 6.530 6.630 807,902 -0.72(-9.80%)
Jun 15, 2006 7.020 7.350 6.900 7.350 190,054 +0.41(+5.91%)
Jun 14, 2006 6.630 7.050 6.560 6.940 213,892 +0.29(+4.36%)
Jun 13, 2006 7.080 7.100 6.560 6.650 343,347 -0.46(-6.47%)
Jun 12, 2006 7.470 7.580 6.900 7.110 407,413 -0.23(-3.13%)
Jun 09, 2006 7.250 7.470 7.160 7.340 175,234 +0.12(+1.66%)
Jun 08, 2006 7.690 7.690 6.850 7.220 561,115 -0.51(-6.60%)
Jun 07, 2006 7.750 7.860 7.500 7.730 318,655 +0.04(+0.52%)
Jun 06, 2006 7.710 7.710 7.300 7.690 356,043 -0.02(-0.26%)
Jun 05, 2006 7.490 7.950 7.300 7.710 729,123 +0.25(+3.35%)
Jun 02, 2006 6.890 7.500 6.700 7.460 904,023 +0.48(+6.88%)
Jun 01, 2006 7.800 8.280 6.850 6.980 2,607,623 -0.62(-8.16%)
May 31, 2006 6.850 7.700 6.710 7.600 1,461,043 +1.00(+15.15%)
May 30, 2006 6.680 6.750 6.250 6.600 1,054,427 +0.25(+3.94%)
May 26, 2006 6.640 7.070 6.230 6.350 2,897,242 +0.32(+5.31%)
May 25, 2006 5.840 6.120 5.600 6.030 651,207 +0.43(+7.76%)
May 24, 2006 5.220 5.650 5.220 5.596 534,029 +0.87(+18.31%)
May 23, 2006 4.950 4.980 4.730 4.730 35,818 -0.22(-4.44%)
May 22, 2006 4.500 5.150 4.500 4.950 145,451 +0.36(+7.84%)
May 19, 2006 4.740 4.740 4.500 4.590 89,885 -0.16(-3.37%)
May 18, 2006 4.780 4.840 4.650 4.750 42,300 +0.00(+0.00%)
May 17, 2006 5.140 5.140 4.720 4.750 82,942 -0.34(-6.68%)
May 16, 2006 5.150 5.180 5.000 5.090 29,950 -0.05(-0.97%)
May 15, 2006 5.100 5.250 5.000 5.140 38,554 +0.01(+0.19%)
May 12, 2006 5.200 5.210 5.010 5.130 29,087 -0.05(-0.97%)
May 11, 2006 5.170 5.290 5.020 5.180 49,669 +0.04(+0.78%)
May 10, 2006 5.140 5.180 5.110 5.140 23,347 +0.02(+0.39%)
May 09, 2006 5.150 5.280 5.060 5.120 54,347 +0.00(+0.00%)
May 08, 2006 5.310 5.420 5.116 5.120 28,686 -0.13(-2.48%)
May 05, 2006 5.250 5.350 5.250 5.250 34,467 +0.00(+0.00%)
May 04, 2006 5.160 5.380 5.160 5.250 50,300 +0.06(+1.16%)
May 03, 2006 5.200 5.310 5.110 5.190 51,495 +0.00(+0.00%)
May 02, 2006 5.230 5.340 5.100 5.190 73,181 -0.03(-0.57%)
May 01, 2006 5.400 5.400 5.220 5.220 19,568 -0.11(-2.06%)
Apr 28, 2006 5.180 5.400 5.180 5.330 23,100 +0.11(+2.11%)
Apr 27, 2006 5.560 5.560 5.220 5.220 29,698 -0.29(-5.26%)
Apr 26, 2006 5.420 5.640 5.240 5.510 41,769 +0.11(+2.04%)
Apr 25, 2006 5.650 5.650 5.220 5.400 43,883 -0.19(-3.40%)
Apr 24, 2006 5.700 5.700 5.500 5.590 25,337 -0.10(-1.76%)
Apr 21, 2006 5.410 5.690 5.370 5.690 39,917 +0.31(+5.76%)
Apr 20, 2006 5.410 5.550 5.270 5.380 48,870 -0.01(-0.19%)
Apr 19, 2006 5.490 5.555 5.270 5.390 77,918 -0.12(-2.18%)
Apr 18, 2006 5.570 5.700 5.400 5.510 66,362 -0.04(-0.72%)
Apr 17, 2006 5.360 5.750 5.290 5.550 131,286 +0.31(+5.92%)
Apr 13, 2006 5.080 5.310 4.930 5.240 108,993 +0.18(+3.56%)
Apr 12, 2006 5.360 5.400 5.030 5.060 79,561 -0.30(-5.60%)
Apr 11, 2006 5.520 5.600 5.350 5.360 75,269 -0.14(-2.55%)
Apr 10, 2006 5.450 5.630 5.400 5.500 47,515 +0.07(+1.29%)
Apr 07, 2006 5.760 5.900 5.280 5.430 95,161 -0.37(-6.38%)
Apr 06, 2006 5.860 6.060 5.530 5.800 176,136 -0.08(-1.36%)
Apr 05, 2006 5.800 5.950 5.800 5.880 27,882 +0.01(+0.17%)
Apr 04, 2006 5.940 5.950 5.800 5.870 54,451 -0.08(-1.34%)
Apr 03, 2006 5.950 5.950 5.871 5.950 74,234 +0.00(+0.00%)
Mar 31, 2006 5.610 5.950 5.600 5.950 87,125 +0.32(+5.68%)
Mar 30, 2006 5.820 5.950 5.630 5.630 62,035 -0.18(-3.10%)
Mar 29, 2006 5.750 6.000 5.670 5.810 81,886 +0.22(+3.94%)
Mar 28, 2006 5.590 5.650 5.560 5.590 15,875 +0.03(+0.54%)
Mar 27, 2006 5.530 5.690 5.460 5.560 35,715 +0.01(+0.18%)
Mar 24, 2006 5.620 5.620 5.350 5.550 70,726 -0.11(-1.94%)
Mar 23, 2006 5.680 5.800 5.600 5.660 44,200 +0.02(+0.35%)
Mar 22, 2006 5.940 5.940 5.600 5.640 73,400 -0.30(-5.05%)
Mar 21, 2006 6.000 6.040 5.870 5.940 83,541 +0.11(+1.89%)
Mar 20, 2006 5.840 5.980 5.790 5.830 28,876 -0.03(-0.51%)
Mar 17, 2006 5.880 5.990 5.800 5.860 69,330 +0.01(+0.17%)
Mar 16, 2006 5.750 5.950 5.730 5.850 53,830 +0.13(+2.27%)
Mar 15, 2006 5.670 5.800 5.650 5.720 46,748 +0.01(+0.18%)
Mar 14, 2006 5.700 5.790 5.550 5.710 50,204 -0.03(-0.52%)
Mar 13, 2006 5.830 5.830 5.630 5.740 99,399 -0.04(-0.69%)
Mar 10, 2006 5.900 6.010 5.730 5.780 39,230 -0.15(-2.53%)
Mar 09, 2006 6.070 6.070 5.870 5.930 32,764 -0.14(-2.31%)
Mar 08, 2006 5.850 6.090 5.560 6.070 124,387 +0.18(+3.06%)
Mar 07, 2006 6.240 6.240 5.880 5.890 60,364 -0.29(-4.69%)
Mar 06, 2006 6.420 6.420 6.120 6.180 98,506 -0.18(-2.83%)
Mar 03, 2006 6.660 6.660 6.350 6.360 173,556 -0.32(-4.79%)
Mar 02, 2006 6.700 6.730 6.650 6.680 118,331 -0.01(-0.15%)
Mar 01, 2006 6.340 6.690 6.330 6.690 192,222 +0.32(+5.02%)
Feb 28, 2006 6.170 6.370 6.110 6.370 147,949 +0.20(+3.24%)
Feb 27, 2006 6.080 6.190 6.050 6.170 157,776 +0.14(+2.32%)
Feb 24, 2006 5.850 6.100 5.740 6.030 210,795 +0.24(+4.15%)
Feb 23, 2006 5.750 5.850 5.650 5.790 68,589 +0.04(+0.70%)
Feb 22, 2006 5.830 5.890 5.700 5.750 93,744 +0.00(+0.00%)
Feb 21, 2006 5.480 5.880 5.410 5.750 199,394 +0.21(+3.79%)
Feb 17, 2006 5.350 5.540 5.241 5.540 91,245 +0.22(+4.14%)
Feb 16, 2006 5.210 5.320 5.130 5.320 61,800 +0.15(+2.90%)
Feb 15, 2006 5.100 5.250 5.060 5.170 42,260 -0.02(-0.39%)
Feb 14, 2006 5.200 5.360 5.010 5.190 79,172 +0.03(+0.58%)
Feb 13, 2006 5.500 5.500 5.160 5.160 77,708 -0.29(-5.32%)
Feb 10, 2006 5.380 5.500 5.110 5.450 235,062 +0.15(+2.83%)
Feb 09, 2006 4.900 5.390 4.880 5.300 345,897 +0.45(+9.28%)
Feb 08, 2006 4.570 4.910 4.570 4.850 45,430 +0.25(+5.43%)
Feb 07, 2006 4.450 4.600 4.450 4.600 171,838 +0.05(+1.10%)
Feb 06, 2006 4.580 4.660 4.450 4.550 104,895 -0.07(-1.52%)
Feb 03, 2006 4.630 4.630 4.470 4.620 83,050 +0.02(+0.43%)
Feb 02, 2006 4.600 4.660 4.460 4.600 334,812 +0.01(+0.22%)
Feb 01, 2006 4.760 4.780 4.580 4.590 46,666 -0.22(-4.57%)
Jan 31, 2006 4.600 4.810 4.580 4.810 106,637 +0.23(+5.02%)
Jan 30, 2006 4.590 4.710 4.560 4.580 45,900 -0.05(-1.08%)
Jan 27, 2006 4.820 4.920 4.530 4.630 107,597 -0.17(-3.54%)
Jan 26, 2006 4.850 4.890 4.770 4.800 36,517 -0.05(-1.03%)
Jan 25, 2006 4.910 4.930 4.750 4.850 234,049 +0.14(+2.97%)
Jan 24, 2006 4.780 4.900 4.700 4.710 49,200 -0.12(-2.48%)
Jan 23, 2006 4.850 4.900 4.760 4.830 42,346 +0.03(+0.63%)
Jan 20, 2006 4.760 4.910 4.750 4.800 114,392 -0.09(-1.84%)
Jan 19, 2006 4.890 4.940 4.700 4.890 236,542 +0.00(+0.00%)
Jan 18, 2006 4.880 4.950 4.830 4.890 36,685 -0.04(-0.81%)
Jan 17, 2006 4.940 5.030 4.800 4.930 179,134 +0.14(+2.92%)
Jan 13, 2006 5.050 5.050 4.640 4.790 105,598 +0.20(+4.36%)
Jan 12, 2006 5.000 5.050 4.590 4.590 130,000 -0.41(-8.20%)
Jan 11, 2006 4.620 5.020 4.550 5.000 385,900 +0.41(+8.93%)
Jan 10, 2006 4.530 4.660 4.460 4.590 80,763 +0.11(+2.50%)
Jan 09, 2006 4.600 4.600 4.400 4.478 201,495 -0.01(-0.27%)
Jan 06, 2006 4.250 4.590 4.220 4.490 205,162 +0.33(+7.93%)
Jan 05, 2006 4.460 4.460 4.110 4.160 75,277 -0.12(-2.80%)
Jan 04, 2006 4.200 4.460 4.150 4.280 166,970 +0.18(+4.39%)
Jan 03, 2006 4.100 4.170 4.050 4.100 42,043 +0.07(+1.74%)
Dec 30, 2005 4.020 4.150 3.960 4.030 62,648 +0.05(+1.26%)
Dec 29, 2005 3.930 4.350 3.930 3.980 116,516 -0.08(-1.87%)
Dec 28, 2005 4.010 4.150 3.910 4.056 105,400 +0.05(+1.15%)
Dec 27, 2005 4.120 4.200 4.000 4.010 80,200 -0.14(-3.37%)
Dec 23, 2005 4.150 4.190 4.100 4.150 55,355 +0.02(+0.48%)
Dec 22, 2005 4.190 4.240 4.100 4.130 64,310 -0.08(-1.90%)
Dec 21, 2005 4.100 4.300 4.050 4.210 82,512 +0.11(+2.61%)
Dec 20, 2005 4.300 4.380 4.090 4.103 163,770 -0.16(-3.69%)
Dec 19, 2005 4.590 4.860 4.160 4.260 1,267,247 +0.36(+9.23%)
Dec 16, 2005 3.950 3.990 3.900 3.900 20,906 -0.09(-2.26%)
Dec 15, 2005 4.029 4.050 3.980 3.990 33,317 +0.02(+0.50%)
Dec 14, 2005 3.910 4.050 3.900 3.970 66,696 -0.02(-0.50%)
Dec 13, 2005 4.030 4.100 3.900 3.990 61,960 -0.12(-2.92%)
Dec 12, 2005 4.150 4.160 4.050 4.110 44,760 -0.04(-0.96%)
Dec 09, 2005 4.229 4.229 4.000 4.150 138,000 -0.03(-0.72%)
Dec 08, 2005 4.040 4.220 3.960 4.180 59,700 +0.08(+1.95%)
Dec 07, 2005 4.140 4.140 3.900 4.100 65,294 +0.10(+2.50%)
Dec 06, 2005 3.989 4.140 3.920 4.000 82,292 +0.04(+1.01%)
Dec 05, 2005 3.860 3.960 3.710 3.960 143,455 +0.02(+0.51%)
Dec 02, 2005 3.790 3.940 3.790 3.940 103,440 +0.09(+2.34%)
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.