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 (%)
Aug 31, 2010 3.100 3.120 2.940 2.965 311,692 +0.00(+0.17%)
Aug 30, 2010 2.990 3.020 2.870 2.960 317,657 -0.04(-1.33%)
Aug 27, 2010 3.000 3.070 2.810 3.000 591,609 +0.04(+1.35%)
Aug 26, 2010 3.160 3.170 2.950 2.960 314,106 -0.19(-6.03%)
Aug 25, 2010 3.170 3.220 3.110 3.150 229,010 -0.05(-1.56%)
Aug 24, 2010 3.210 3.230 3.150 3.200 319,406 -0.05(-1.54%)
Aug 23, 2010 3.500 3.510 3.220 3.250 189,751 -0.20(-5.80%)
Aug 20, 2010 3.290 3.500 3.260 3.450 195,935 +0.13(+3.92%)
Aug 19, 2010 3.450 3.570 3.245 3.320 244,801 -0.14(-4.05%)
Aug 18, 2010 3.520 3.580 3.450 3.460 117,653 -0.08(-2.26%)
Aug 17, 2010 3.540 3.600 3.410 3.540 201,050 +0.07(+2.02%)
Aug 16, 2010 3.600 3.620 3.420 3.470 243,491 -0.14(-3.88%)
Aug 13, 2010 3.670 3.750 3.580 3.610 155,890 -0.09(-2.43%)
Aug 12, 2010 3.660 3.820 3.640 3.700 178,482 -0.05(-1.33%)
Aug 11, 2010 3.880 3.960 3.730 3.750 212,843 -0.27(-6.72%)
Aug 10, 2010 3.850 4.130 3.850 4.020 264,657 +0.08(+2.03%)
Aug 09, 2010 3.870 3.960 3.820 3.940 187,936 +0.12(+3.14%)
Aug 06, 2010 3.760 3.900 3.730 3.820 284,608 +0.02(+0.53%)
Aug 05, 2010 3.850 3.950 3.790 3.800 131,629 -0.09(-2.31%)
Aug 04, 2010 3.900 3.960 3.800 3.890 262,014 +0.01(+0.26%)
Aug 03, 2010 3.880 4.035 3.760 3.880 204,086 -0.02(-0.51%)
Aug 02, 2010 3.850 3.930 3.690 3.900 259,769 +0.13(+3.45%)
Jul 30, 2010 3.890 4.070 3.770 3.770 425,636 -0.25(-6.22%)
Jul 29, 2010 4.330 4.330 3.930 4.020 306,252 -0.26(-6.07%)
Jul 28, 2010 4.350 4.480 4.240 4.280 227,949 -0.07(-1.61%)
Jul 27, 2010 4.790 4.790 4.200 4.350 334,047 -0.37(-7.84%)
Jul 26, 2010 4.630 4.750 4.350 4.720 214,019 +0.09(+1.94%)
Jul 23, 2010 4.310 4.640 4.230 4.630 265,704 +0.28(+6.44%)
Jul 22, 2010 4.100 4.380 4.060 4.350 344,041 +0.30(+7.41%)
Jul 21, 2010 4.210 4.240 3.990 4.050 186,875 -0.13(-3.11%)
Jul 20, 2010 3.630 4.200 3.610 4.180 380,245 +0.47(+12.67%)
Jul 19, 2010 3.650 3.710 3.580 3.710 76,494 +0.07(+1.85%)
Jul 16, 2010 3.800 3.830 3.600 3.643 205,416 -0.20(-5.14%)
Jul 15, 2010 3.890 3.890 3.750 3.840 115,706 -0.05(-1.29%)
Jul 14, 2010 3.950 4.010 3.870 3.890 135,182 -0.10(-2.51%)
Jul 13, 2010 3.970 4.020 3.840 3.990 169,817 +0.12(+3.10%)
Jul 12, 2010 3.860 3.925 3.750 3.870 134,228 +0.00(+0.00%)
Jul 09, 2010 3.870 3.880 3.760 3.870 185,257 -0.02(-0.51%)
Jul 08, 2010 3.930 3.990 3.760 3.890 135,500 +0.03(+0.78%)
Jul 07, 2010 3.620 3.900 3.620 3.860 161,081 +0.29(+8.12%)
Jul 06, 2010 3.690 3.990 3.490 3.570 377,845 -0.07(-1.92%)
Jul 02, 2010 3.580 3.680 3.310 3.640 178,456 +0.11(+3.12%)
Jul 01, 2010 3.700 3.740 3.300 3.530 367,429 -0.18(-4.85%)
Jun 30, 2010 3.850 3.960 3.700 3.710 199,351 -0.13(-3.39%)
Jun 29, 2010 3.950 3.950 3.810 3.840 272,910 -0.05(-1.29%)
Jun 25, 2010 3.770 3.940 3.740 3.890 428,265 +0.16(+4.29%)
Jun 24, 2010 3.850 3.950 3.730 3.730 210,779 -0.17(-4.36%)
Jun 23, 2010 3.860 3.970 3.800 3.900 131,007 +0.04(+1.04%)
Jun 22, 2010 3.990 4.130 3.850 3.860 152,666 -0.10(-2.53%)
Jun 21, 2010 4.310 4.370 3.890 3.960 218,815 -0.28(-6.60%)
Jun 18, 2010 4.300 4.380 4.150 4.240 284,292 -0.02(-0.47%)
Jun 17, 2010 4.280 4.280 4.150 4.260 82,449 +0.03(+0.71%)
Jun 16, 2010 4.320 4.320 4.160 4.230 127,085 -0.16(-3.64%)
Jun 15, 2010 4.200 4.420 4.090 4.390 218,360 +0.22(+5.28%)
Jun 14, 2010 4.290 4.330 4.070 4.170 204,589 -0.06(-1.42%)
Jun 11, 2010 3.960 4.280 3.930 4.230 242,529 +0.18(+4.44%)
Jun 10, 2010 3.830 4.060 3.760 4.050 396,393 +0.30(+8.00%)
Jun 09, 2010 3.910 4.080 3.710 3.750 245,313 -0.09(-2.34%)
Jun 08, 2010 4.040 4.110 3.700 3.840 400,135 -0.15(-3.76%)
Jun 07, 2010 4.420 4.420 3.980 3.990 359,633 -0.41(-9.32%)
Jun 04, 2010 4.480 4.650 4.250 4.400 410,066 -0.28(-5.98%)
Jun 03, 2010 4.520 4.690 4.390 4.680 229,122 +0.14(+3.08%)
Jun 02, 2010 4.300 4.540 4.150 4.540 273,826 +0.25(+5.83%)
Jun 01, 2010 4.470 4.570 4.280 4.290 216,494 -0.26(-5.71%)
May 28, 2010 4.780 4.830 4.460 4.550 229,779 -0.23(-4.81%)
May 27, 2010 4.450 4.780 4.420 4.780 229,835 +0.48(+11.16%)
May 26, 2010 4.490 4.640 4.270 4.300 278,514 -0.17(-3.80%)
May 25, 2010 4.450 4.500 4.302 4.470 340,424 -0.12(-2.61%)
May 24, 2010 4.580 4.810 4.460 4.590 230,528 -0.02(-0.43%)
May 21, 2010 4.550 4.880 4.450 4.610 380,118 -0.03(-0.65%)
May 20, 2010 4.680 4.930 4.560 4.640 402,091 -0.36(-7.20%)
May 19, 2010 5.110 5.130 5.000 5.000 210,502 -0.14(-2.72%)
May 18, 2010 5.280 5.290 5.060 5.140 222,053 +0.01(+0.19%)
May 17, 2010 5.090 5.220 4.970 5.130 299,015 +0.13(+2.60%)
May 14, 2010 5.200 5.200 4.890 5.000 279,371 -0.23(-4.40%)
May 13, 2010 5.450 5.470 5.160 5.230 245,986 -0.22(-4.04%)
May 12, 2010 5.400 5.510 5.290 5.450 313,435 +0.05(+0.93%)
May 11, 2010 5.390 5.510 5.020 5.400 326,140 +0.25(+4.94%)
May 10, 2010 5.200 5.480 5.040 5.146 457,054 +0.14(+2.71%)
May 07, 2010 5.000 5.170 4.768 5.010 455,133 +0.03(+0.60%)
May 06, 2010 5.220 5.450 3.260 4.980 641,547 -0.29(-5.50%)
May 05, 2010 5.430 5.640 5.250 5.270 541,564 -0.40(-7.05%)
May 04, 2010 6.150 6.155 5.600 5.670 712,434 -0.78(-12.09%)
May 03, 2010 6.200 6.460 6.170 6.450 230,791 +0.29(+4.71%)
Apr 30, 2010 6.490 6.590 6.160 6.160 300,502 -0.31(-4.79%)
Apr 29, 2010 6.250 6.500 6.170 6.470 262,763 +0.28(+4.52%)
Apr 28, 2010 6.190 6.320 6.120 6.190 185,267 +0.06(+0.98%)
Apr 27, 2010 6.400 6.600 6.110 6.130 256,847 -0.25(-3.90%)
Apr 26, 2010 6.030 6.700 6.000 6.379 427,670 +0.32(+5.26%)
Apr 23, 2010 6.050 6.080 5.980 6.060 161,131 -0.01(-0.16%)
Apr 22, 2010 6.120 6.120 5.880 6.070 227,490 -0.13(-2.10%)
Apr 21, 2010 6.250 6.290 6.040 6.200 243,459 +0.00(+0.00%)
Apr 20, 2010 6.100 6.200 5.940 6.200 182,361 +0.13(+2.14%)
Apr 19, 2010 6.070 6.240 5.950 6.070 251,053 +0.02(+0.33%)
Apr 16, 2010 6.230 6.350 5.940 6.050 294,109 -0.17(-2.73%)
Apr 15, 2010 6.200 6.230 5.970 6.220 266,670 +0.05(+0.81%)
Apr 14, 2010 5.600 6.210 5.570 6.170 476,418 +0.60(+10.77%)
Apr 13, 2010 5.660 5.660 5.440 5.570 131,719 -0.04(-0.71%)
Apr 12, 2010 5.440 5.680 5.410 5.610 192,381 +0.20(+3.70%)
Apr 09, 2010 5.450 5.480 5.350 5.410 114,206 -0.05(-0.92%)
Apr 08, 2010 5.350 5.520 5.310 5.460 89,488 +0.07(+1.30%)
Apr 07, 2010 5.600 5.630 5.350 5.390 182,614 -0.20(-3.58%)
Apr 06, 2010 5.460 5.670 5.420 5.590 182,948 +0.08(+1.45%)
Apr 05, 2010 5.420 5.510 5.370 5.510 162,585 +0.09(+1.66%)
Apr 01, 2010 5.450 5.420 5.420 5.420 143,900 +0.00(+0.00%)
Mar 31, 2010 5.430 5.620 5.400 5.420 215,217 -0.08(-1.45%)
Mar 30, 2010 5.670 5.730 5.420 5.500 195,243 -0.14(-2.48%)
Mar 29, 2010 5.820 5.850 5.560 5.640 157,157 -0.16(-2.76%)
Mar 26, 2010 5.680 5.880 5.610 5.800 247,080 +0.16(+2.84%)
Mar 25, 2010 5.760 5.950 5.580 5.640 235,035 -0.04(-0.70%)
Mar 24, 2010 5.880 5.900 5.640 5.680 154,514 -0.22(-3.73%)
Mar 23, 2010 5.680 5.950 5.480 5.900 210,426 +0.19(+3.33%)
Mar 22, 2010 5.670 5.720 5.490 5.710 190,317 -0.04(-0.70%)
Mar 19, 2010 5.950 5.950 5.571 5.750 249,366 -0.16(-2.71%)
Mar 18, 2010 5.820 5.960 5.710 5.910 100,635 +0.12(+2.07%)
Mar 17, 2010 5.950 5.980 5.700 5.790 150,025 -0.18(-3.02%)
Mar 16, 2010 5.870 5.970 5.830 5.970 81,500 +0.12(+2.05%)
Mar 15, 2010 5.860 5.980 5.810 5.850 90,216 -0.09(-1.52%)
Mar 12, 2010 5.970 5.990 5.790 5.940 110,029 +0.02(+0.34%)
Mar 11, 2010 5.870 5.950 5.760 5.920 156,067 +0.02(+0.34%)
Mar 10, 2010 5.870 6.000 5.800 5.900 216,225 +0.03(+0.51%)
Mar 09, 2010 5.590 5.950 5.520 5.870 364,389 +0.24(+4.26%)
Mar 08, 2010 5.660 5.706 5.600 5.630 100,962 -0.02(-0.35%)
Mar 05, 2010 5.540 5.660 5.460 5.650 154,728 +0.16(+2.91%)
Mar 04, 2010 5.680 5.680 5.460 5.490 72,186 -0.17(-3.00%)
Mar 03, 2010 5.540 5.680 5.450 5.660 176,914 +0.15(+2.72%)
Mar 02, 2010 5.430 5.510 5.280 5.510 190,582 +0.11(+2.04%)
Mar 01, 2010 5.050 5.430 5.000 5.400 217,650 +0.39(+7.78%)
Feb 26, 2010 5.120 5.150 5.000 5.010 240,587 -0.12(-2.34%)
Feb 25, 2010 5.070 5.160 5.050 5.130 164,470 -0.04(-0.77%)
Feb 24, 2010 5.090 5.200 4.970 5.170 132,115 +0.09(+1.77%)
Feb 23, 2010 5.000 5.140 4.860 5.080 299,105 +0.06(+1.20%)
Feb 22, 2010 5.060 5.110 5.010 5.020 115,177 -0.04(-0.79%)
Feb 19, 2010 5.200 5.310 5.030 5.060 174,149 -0.14(-2.69%)
Feb 18, 2010 5.180 5.270 5.110 5.200 134,506 +0.00(+0.00%)
Feb 17, 2010 5.390 5.390 5.170 5.200 111,269 -0.16(-2.99%)
Feb 16, 2010 5.390 5.390 5.180 5.360 193,250 +0.03(+0.56%)
Feb 12, 2010 5.020 5.330 5.330 5.330 231,300 +0.24(+4.72%)
Feb 11, 2010 4.960 5.090 4.860 5.090 170,107 +0.09(+1.80%)
Feb 10, 2010 4.840 5.060 4.800 5.000 260,565 +0.15(+3.09%)
Feb 09, 2010 4.850 4.960 4.755 4.850 220,813 +0.09(+1.89%)
Feb 08, 2010 5.010 5.010 4.750 4.760 196,951 -0.27(-5.37%)
Feb 05, 2010 5.020 5.040 4.650 5.030 328,686 +0.04(+0.80%)
Feb 04, 2010 5.400 5.450 4.980 4.990 455,483 -0.48(-8.78%)
Feb 03, 2010 5.400 5.550 5.220 5.470 192,131 +0.05(+0.92%)
Feb 02, 2010 5.500 5.530 5.350 5.420 213,805 -0.06(-1.09%)
Feb 01, 2010 5.550 5.660 5.370 5.480 129,850 -0.02(-0.36%)
Jan 29, 2010 5.300 5.570 5.270 5.500 405,190 +0.22(+4.17%)
Jan 28, 2010 5.600 5.640 5.280 5.280 194,944 -0.31(-5.55%)
Jan 27, 2010 5.440 5.630 5.350 5.590 169,932 +0.10(+1.82%)
Jan 26, 2010 5.390 5.690 5.300 5.490 242,346 +0.09(+1.67%)
Jan 25, 2010 5.710 5.710 5.350 5.400 366,554 -0.23(-4.09%)
Jan 22, 2010 5.860 5.990 5.620 5.630 204,730 -0.23(-3.92%)
Jan 21, 2010 6.200 6.200 5.860 5.860 298,595 -0.31(-5.02%)
Jan 20, 2010 6.390 6.430 6.120 6.170 237,858 -0.30(-4.64%)
Jan 19, 2010 6.350 6.487 6.210 6.470 268,177 +0.15(+2.37%)
Jan 15, 2010 6.660 6.320 6.320 6.320 280,900 -0.31(-4.68%)
Jan 14, 2010 6.240 6.820 6.240 6.630 528,886 +0.39(+6.25%)
Jan 13, 2010 6.170 6.360 6.110 6.240 248,959 +0.07(+1.13%)
Jan 12, 2010 6.210 6.580 6.100 6.170 362,534 -0.03(-0.48%)
Jan 11, 2010 6.200 6.290 6.100 6.200 244,904 +0.03(+0.49%)
Jan 08, 2010 6.130 6.250 5.970 6.170 169,700 +0.01(+0.16%)
Jan 07, 2010 6.160 6.210 6.060 6.160 189,088 +0.01(+0.16%)
Jan 06, 2010 6.140 6.250 6.030 6.150 291,384 +0.02(+0.33%)
Jan 05, 2010 6.150 6.290 6.040 6.130 309,687 -0.01(-0.16%)
Jan 04, 2010 6.110 6.480 6.000 6.140 617,430 +0.22(+3.72%)
Dec 31, 2009 5.660 5.920 5.920 5.920 740,500 +0.27(+4.78%)
Dec 30, 2009 5.550 5.660 5.380 5.650 261,202 +0.12(+2.17%)
Dec 29, 2009 5.190 5.660 5.180 5.530 571,479 +0.37(+7.17%)
Dec 28, 2009 5.240 5.240 5.051 5.160 157,180 -0.03(-0.58%)
Dec 24, 2009 5.200 5.360 5.020 5.190 124,965 +0.00(+0.00%)
Dec 23, 2009 5.340 5.360 5.130 5.190 226,787 -0.12(-2.26%)
Dec 22, 2009 5.250 5.350 5.200 5.310 200,143 +0.09(+1.72%)
Dec 21, 2009 5.270 5.270 5.100 5.220 161,933 -0.03(-0.57%)
Dec 18, 2009 5.130 5.260 5.050 5.250 394,566 +0.16(+3.14%)
Dec 17, 2009 5.440 5.520 5.060 5.090 176,695 -0.40(-7.29%)
Dec 16, 2009 5.340 5.510 5.200 5.490 275,122 +0.20(+3.78%)
Dec 15, 2009 5.180 5.375 5.160 5.290 179,331 +0.07(+1.34%)
Dec 14, 2009 5.160 5.250 5.100 5.220 135,359 +0.12(+2.35%)
Dec 11, 2009 5.110 5.190 4.950 5.100 114,003 +0.00(+0.00%)
Dec 10, 2009 5.200 5.410 5.040 5.100 366,031 -0.11(-2.11%)
Dec 09, 2009 5.060 5.230 4.920 5.210 218,277 +0.17(+3.37%)
Dec 08, 2009 5.280 5.350 4.950 5.040 413,337 -0.31(-5.79%)
Dec 07, 2009 5.930 5.940 5.310 5.350 320,974 -0.60(-10.08%)
Dec 04, 2009 5.800 5.960 5.590 5.950 193,631 +0.24(+4.20%)
Dec 03, 2009 5.700 5.780 5.620 5.710 201,806 +0.02(+0.35%)
Dec 02, 2009 5.490 5.690 5.430 5.690 243,029 +0.21(+3.83%)
Dec 01, 2009 5.500 5.610 5.350 5.480 227,910 +0.07(+1.29%)
Nov 30, 2009 5.240 5.420 5.100 5.410 255,138 +0.14(+2.66%)
Nov 27, 2009 5.190 5.370 5.180 5.270 119,011 -0.06(-1.13%)
Nov 25, 2009 5.420 5.460 5.210 5.330 149,033 -0.03(-0.56%)
Nov 24, 2009 5.380 5.410 5.200 5.360 161,907 +0.00(+0.00%)
Nov 23, 2009 5.580 5.760 5.330 5.360 179,250 -0.15(-2.72%)
Nov 20, 2009 5.390 5.670 5.310 5.510 170,708 +0.04(+0.73%)
Nov 19, 2009 5.920 5.950 5.470 5.470 287,740 -0.49(-8.22%)
Nov 18, 2009 6.110 6.130 5.860 5.960 229,638 -0.17(-2.77%)
Nov 17, 2009 6.060 6.170 5.920 6.130 167,047 +0.01(+0.16%)
Nov 16, 2009 5.970 6.140 5.940 6.120 162,689 +0.24(+4.08%)
Nov 13, 2009 5.900 5.950 5.760 5.880 195,294 +0.07(+1.20%)
Nov 12, 2009 6.080 6.300 5.770 5.810 255,112 -0.33(-5.37%)
Nov 11, 2009 5.930 6.160 5.810 6.140 181,401 +0.31(+5.32%)
Nov 10, 2009 6.040 6.090 5.750 5.830 268,745 -0.29(-4.74%)
Nov 09, 2009 6.390 6.420 6.040 6.120 299,646 -0.23(-3.62%)
Nov 06, 2009 6.360 6.480 6.060 6.350 302,604 -0.05(-0.78%)
Nov 05, 2009 5.960 6.500 5.620 6.400 548,685 +0.92(+16.79%)
Nov 04, 2009 5.870 6.035 5.470 5.480 259,898 -0.37(-6.32%)
Nov 03, 2009 5.380 5.860 5.310 5.850 388,120 +0.43(+7.93%)
Nov 02, 2009 5.350 5.590 5.285 5.420 402,686 +0.10(+1.88%)
Oct 30, 2009 6.020 6.060 5.230 5.320 1,039,491 -0.78(-12.79%)
Oct 29, 2009 6.000 6.130 5.860 6.100 283,334 +0.22(+3.74%)
Oct 28, 2009 6.070 6.190 5.830 5.880 382,565 -0.27(-4.39%)
Oct 27, 2009 6.060 6.240 5.980 6.150 242,503 +0.09(+1.49%)
Oct 26, 2009 6.020 6.350 6.000 6.060 376,855 +0.04(+0.66%)
Oct 23, 2009 6.025 6.200 5.820 6.020 547,862 -0.27(-4.29%)
Oct 22, 2009 6.500 6.620 6.130 6.290 583,780 -0.21(-3.23%)
Oct 21, 2009 6.590 6.790 6.430 6.500 408,472 -0.17(-2.55%)
Oct 20, 2009 6.470 6.850 6.361 6.670 882,551 +0.01(+0.15%)
Oct 19, 2009 7.000 7.000 6.540 6.660 869,325 -0.58(-8.01%)
Oct 16, 2009 7.320 7.450 7.170 7.240 208,676 -0.13(-1.76%)
Oct 15, 2009 7.150 7.490 7.090 7.370 307,767 +0.21(+2.93%)
Oct 14, 2009 7.290 7.320 7.040 7.160 262,575 +0.02(+0.28%)
Oct 13, 2009 7.040 7.200 6.900 7.140 292,768 +0.05(+0.71%)
Oct 12, 2009 7.222 7.350 7.050 7.090 303,949 -0.11(-1.53%)
Oct 09, 2009 7.220 7.370 7.150 7.200 285,051 -0.15(-2.04%)
Oct 08, 2009 7.280 7.420 7.260 7.350 639,328 +0.13(+1.80%)
Oct 07, 2009 7.250 7.490 7.020 7.220 2,208,151 -0.78(-9.75%)
Oct 06, 2009 8.210 8.474 7.940 8.000 329,519 -0.09(-1.11%)
Oct 05, 2009 7.930 8.300 7.902 8.090 371,544 +0.36(+4.66%)
Oct 02, 2009 7.540 7.930 7.281 7.730 247,412 +0.07(+0.91%)
Oct 01, 2009 8.110 8.380 7.640 7.660 453,067 -0.55(-6.70%)
Sep 30, 2009 8.550 8.650 8.080 8.210 308,618 -0.33(-3.86%)
Sep 29, 2009 8.400 8.630 8.320 8.540 230,618 +0.10(+1.18%)
Sep 28, 2009 8.450 8.600 8.400 8.440 184,152 +0.03(+0.36%)
Sep 25, 2009 8.320 8.490 8.230 8.410 203,645 +0.03(+0.36%)
Sep 24, 2009 8.500 8.600 8.150 8.380 279,912 -0.09(-1.06%)
Sep 23, 2009 8.980 9.140 8.410 8.470 455,610 -0.24(-2.76%)
Sep 22, 2009 9.150 9.300 8.710 8.710 211,851 -0.32(-3.54%)
Sep 21, 2009 8.650 9.390 8.580 9.030 416,784 +0.29(+3.32%)
Sep 18, 2009 8.360 8.750 8.140 8.740 375,629 +0.41(+4.92%)
Sep 17, 2009 8.590 8.639 8.160 8.330 188,773 -0.25(-2.91%)
Sep 16, 2009 8.510 8.600 8.360 8.580 142,316 +0.06(+0.70%)
Sep 15, 2009 8.280 8.520 8.160 8.520 234,490 +0.22(+2.65%)
Sep 14, 2009 8.360 8.360 8.040 8.300 234,812 -0.19(-2.24%)
Sep 11, 2009 8.790 8.827 8.310 8.490 230,067 -0.12(-1.39%)
Sep 10, 2009 8.750 8.770 8.470 8.610 197,112 -0.13(-1.49%)
Sep 09, 2009 8.830 8.950 8.540 8.740 438,355 +0.24(+2.82%)
Sep 08, 2009 8.020 8.730 7.920 8.500 776,614 +0.61(+7.73%)
Sep 04, 2009 7.610 8.050 7.600 7.890 352,833 +0.28(+3.68%)
Sep 03, 2009 7.410 8.230 7.400 7.610 980,962 +0.35(+4.82%)
Sep 02, 2009 6.930 7.290 6.800 7.260 308,505 +0.32(+4.61%)
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.