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 )

0.6496 +0.0409 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 30, 2015 7.670 7.900 7.030 7.050 1,501,008 -0.64(-8.32%)
Oct 29, 2015 7.200 8.470 7.160 7.690 2,847,750 +0.55(+7.70%)
Oct 28, 2015 6.800 7.190 6.670 7.140 1,368,806 +0.27(+3.93%)
Oct 27, 2015 6.810 6.950 6.650 6.870 761,555 +0.06(+0.88%)
Oct 26, 2015 7.130 7.190 6.750 6.810 767,224 -0.38(-5.29%)
Oct 23, 2015 6.620 7.580 6.520 7.190 1,716,932 +0.76(+11.82%)
Oct 22, 2015 6.440 6.470 6.120 6.430 788,903 +0.01(+0.16%)
Oct 21, 2015 6.350 6.550 6.050 6.420 900,496 +0.13(+2.07%)
Oct 20, 2015 6.520 6.620 6.120 6.290 903,465 -0.22(-3.38%)
Oct 19, 2015 6.320 6.740 6.270 6.510 891,080 +0.20(+3.17%)
Oct 16, 2015 6.650 6.756 6.122 6.310 1,234,404 -0.32(-4.83%)
Oct 15, 2015 5.940 6.640 5.900 6.630 1,368,267 +0.67(+11.24%)
Oct 14, 2015 5.690 6.170 5.640 5.960 931,309 +0.31(+5.49%)
Oct 13, 2015 5.880 6.110 5.640 5.650 885,262 -0.28(-4.72%)
Oct 12, 2015 5.980 6.025 5.760 5.930 906,966 -0.01(-0.17%)
Oct 09, 2015 5.570 5.990 5.550 5.940 884,232 +0.38(+6.83%)
Oct 08, 2015 5.820 5.894 5.310 5.560 1,580,186 -0.14(-2.46%)
Oct 07, 2015 5.820 5.970 5.490 5.700 1,041,339 +0.03(+0.53%)
Oct 06, 2015 6.030 6.208 5.430 5.670 1,033,321 -0.41(-6.74%)
Oct 05, 2015 5.950 6.320 5.810 6.080 991,408 +0.18(+3.05%)
Oct 02, 2015 5.460 6.030 5.304 5.900 1,455,576 +0.32(+5.73%)
Oct 01, 2015 5.800 5.878 5.300 5.580 1,335,736 -0.06(-1.06%)
Sep 30, 2015 5.740 5.898 5.300 5.640 2,317,979 +0.00(+0.00%)
Sep 29, 2015 6.150 6.570 5.540 5.640 1,963,666 -0.53(-8.59%)
Sep 28, 2015 6.370 6.520 5.910 6.170 2,115,518 -0.21(-3.29%)
Sep 25, 2015 6.860 6.988 6.040 6.380 1,527,462 -0.41(-6.04%)
Sep 24, 2015 6.880 6.990 6.510 6.790 900,920 -0.13(-1.88%)
Sep 23, 2015 6.950 7.150 6.720 6.920 599,335 -0.05(-0.72%)
Sep 22, 2015 6.920 7.015 6.640 6.970 1,106,886 -0.09(-1.27%)
Sep 21, 2015 7.480 7.770 6.930 7.060 1,326,148 -0.29(-3.95%)
Sep 18, 2015 7.540 7.740 7.270 7.350 2,564,250 -0.33(-4.30%)
Sep 17, 2015 7.600 7.710 7.270 7.680 983,510 +0.10(+1.32%)
Sep 16, 2015 7.790 7.930 7.300 7.580 941,168 -0.24(-3.07%)
Sep 15, 2015 7.670 7.910 7.530 7.820 620,428 +0.20(+2.62%)
Sep 14, 2015 7.960 7.980 7.380 7.620 839,072 -0.34(-4.27%)
Sep 11, 2015 7.820 8.029 7.371 7.960 2,018,196 +0.00(+0.00%)
Sep 10, 2015 6.620 9.110 6.610 7.960 9,091,798 +1.42(+21.71%)
Sep 09, 2015 6.920 7.000 6.510 6.540 1,397,057 -0.32(-4.66%)
Sep 08, 2015 6.700 6.860 6.520 6.860 1,031,059 +0.29(+4.41%)
Sep 04, 2015 6.520 6.570 6.570 6.570 2,007,700 -0.06(-0.90%)
Sep 03, 2015 7.150 7.160 6.610 6.630 1,911,190 -0.52(-7.27%)
Sep 02, 2015 7.620 7.710 6.850 7.150 2,394,317 -0.50(-6.54%)
Sep 01, 2015 7.450 7.760 7.340 7.650 2,784,369 +0.09(+1.19%)
Aug 31, 2015 7.620 7.880 7.550 7.560 1,515,328 -0.29(-3.69%)
Aug 28, 2015 7.650 7.890 7.650 7.850 927,476 +0.10(+1.29%)
Aug 27, 2015 7.400 7.820 7.300 7.750 1,541,209 +0.45(+6.16%)
Aug 26, 2015 7.450 7.450 6.650 7.300 1,538,486 +0.12(+1.67%)
Aug 25, 2015 7.650 7.680 7.145 7.180 1,198,949 +0.03(+0.42%)
Aug 24, 2015 7.100 7.790 7.000 7.150 984,149 -0.57(-7.38%)
Aug 21, 2015 7.310 7.920 7.210 7.720 860,214 +0.23(+3.07%)
Aug 20, 2015 7.890 8.050 7.470 7.490 783,211 -0.56(-6.96%)
Aug 19, 2015 8.230 8.290 7.785 8.050 623,545 -0.28(-3.36%)
Aug 18, 2015 8.460 8.510 8.250 8.330 674,407 -0.13(-1.54%)
Aug 17, 2015 8.130 8.470 8.040 8.460 678,351 +0.26(+3.17%)
Aug 14, 2015 8.230 8.450 7.920 8.200 913,570 -0.07(-0.85%)
Aug 13, 2015 7.760 8.420 7.730 8.270 1,205,019 +0.55(+7.12%)
Aug 12, 2015 7.640 7.840 7.380 7.720 741,900 -0.06(-0.77%)
Aug 11, 2015 7.890 8.070 7.620 7.780 602,929 -0.06(-0.77%)
Aug 10, 2015 7.800 8.180 7.670 7.840 979,263 +0.12(+1.55%)
Aug 07, 2015 7.500 7.790 7.410 7.720 1,364,730 +0.13(+1.71%)
Aug 06, 2015 8.570 8.600 7.390 7.590 2,883,889 -1.65(-17.86%)
Aug 05, 2015 9.220 9.440 9.120 9.240 695,544 +0.05(+0.54%)
Aug 04, 2015 9.180 9.350 9.150 9.190 439,320 +0.03(+0.33%)
Aug 03, 2015 9.170 9.340 9.045 9.160 543,974 +0.01(+0.11%)
Jul 31, 2015 8.830 9.300 8.710 9.150 647,888 +0.35(+3.98%)
Jul 30, 2015 8.900 9.070 8.570 8.800 546,784 -0.11(-1.23%)
Jul 29, 2015 9.210 9.220 8.725 8.910 722,006 -0.29(-3.15%)
Jul 28, 2015 9.040 9.240 8.766 9.200 647,612 +0.33(+3.72%)
Jul 27, 2015 9.080 9.090 8.570 8.870 841,746 -0.29(-3.17%)
Jul 24, 2015 8.740 9.430 8.670 9.160 1,502,300 +0.33(+3.74%)
Jul 23, 2015 9.630 9.650 8.780 8.830 2,097,880 -0.77(-8.02%)
Jul 22, 2015 9.620 9.790 9.520 9.600 880,544 -0.11(-1.13%)
Jul 21, 2015 9.920 10.00 9.595 9.710 666,841 -0.25(-2.51%)
Jul 20, 2015 10.27 10.27 9.850 9.960 833,151 -0.24(-2.35%)
Jul 17, 2015 10.15 10.24 9.860 10.20 1,400,318 +0.08(+0.79%)
Jul 16, 2015 10.17 10.30 9.970 10.12 1,117,648 +0.00(+0.00%)
Jul 15, 2015 10.97 11.00 10.04 10.12 881,046 -0.74(-6.81%)
Jul 14, 2015 10.18 10.88 10.13 10.86 826,462 +0.44(+4.22%)
Jul 13, 2015 9.910 10.44 9.910 10.42 804,907 +0.56(+5.68%)
Jul 10, 2015 10.00 10.00 9.730 9.860 447,499 -0.02(-0.20%)
Jul 09, 2015 9.800 9.940 9.670 9.880 645,449 +0.26(+2.70%)
Jul 08, 2015 9.720 9.770 9.520 9.620 853,783 -0.17(-1.74%)
Jul 07, 2015 10.10 10.15 9.720 9.790 831,401 -0.26(-2.59%)
Jul 06, 2015 9.850 10.30 9.820 10.05 818,231 +0.08(+0.80%)
Jul 02, 2015 10.20 9.970 9.970 9.970 762,100 -0.19(-1.87%)
Jul 01, 2015 11.22 11.28 10.06 10.16 1,565,922 -0.93(-8.39%)
Jun 30, 2015 10.58 11.11 10.58 11.09 884,704 +0.74(+7.15%)
Jun 29, 2015 10.49 10.89 10.32 10.35 901,145 -0.50(-4.61%)
Jun 26, 2015 11.22 11.24 10.66 10.85 771,419 -0.31(-2.78%)
Jun 25, 2015 11.16 11.27 11.02 11.16 514,063 +0.05(+0.45%)
Jun 24, 2015 11.33 11.39 11.03 11.11 657,507 -0.23(-2.03%)
Jun 23, 2015 11.47 11.49 11.21 11.34 501,800 -0.10(-0.87%)
Jun 22, 2015 11.07 11.44 11.03 11.44 731,202 +0.46(+4.19%)
Jun 19, 2015 11.23 11.33 10.97 10.98 1,535,168 -0.22(-1.96%)
Jun 18, 2015 10.91 11.26 10.91 11.20 1,083,544 +0.30(+2.75%)
Jun 17, 2015 11.01 11.10 10.82 10.90 785,940 -0.10(-0.91%)
Jun 16, 2015 10.91 11.04 10.79 11.00 1,251,998 +0.12(+1.10%)
Jun 15, 2015 11.70 11.93 10.79 10.88 2,158,610 -1.11(-9.26%)
Jun 12, 2015 12.21 12.27 11.98 11.99 662,618 -0.31(-2.52%)
Jun 11, 2015 12.22 12.37 12.09 12.30 696,048 +0.07(+0.57%)
Jun 10, 2015 12.22 12.43 11.98 12.23 617,474 -0.02(-0.16%)
Jun 09, 2015 12.34 12.48 12.00 12.25 722,626 -0.10(-0.81%)
Jun 08, 2015 12.57 12.70 12.19 12.35 675,740 -0.19(-1.52%)
Jun 05, 2015 12.35 12.62 12.12 12.54 792,753 +0.21(+1.70%)
Jun 04, 2015 12.80 13.11 12.01 12.33 1,463,938 -0.90(-6.80%)
Jun 03, 2015 12.59 13.38 12.34 13.23 1,725,359 +0.70(+5.59%)
Jun 02, 2015 12.32 12.92 12.13 12.53 1,667,402 +0.15(+1.21%)
Jun 01, 2015 12.38 12.91 12.14 12.38 938,361 +0.13(+1.06%)
May 29, 2015 12.35 12.40 12.08 12.25 521,679 -0.06(-0.49%)
May 28, 2015 12.21 12.36 12.00 12.31 624,254 +0.06(+0.49%)
May 27, 2015 12.54 12.57 12.08 12.25 878,159 -0.21(-1.69%)
May 26, 2015 12.06 12.52 12.06 12.46 758,023 +0.29(+2.38%)
May 22, 2015 12.47 12.17 12.17 12.17 754,100 -0.28(-2.25%)
May 21, 2015 12.42 12.66 12.23 12.45 704,512 -0.07(-0.56%)
May 20, 2015 12.28 12.55 12.02 12.52 558,873 +0.28(+2.29%)
May 19, 2015 12.26 12.50 11.94 12.24 1,291,055 -0.07(-0.57%)
May 18, 2015 11.46 12.52 11.45 12.31 1,437,484 +0.80(+6.95%)
May 15, 2015 11.58 11.72 11.26 11.51 951,776 +0.00(+0.00%)
May 14, 2015 12.49 12.62 10.86 11.51 2,423,873 -0.97(-7.77%)
May 13, 2015 12.92 13.19 12.42 12.48 643,485 -0.41(-3.18%)
May 12, 2015 13.00 13.23 12.82 12.89 416,803 -0.17(-1.30%)
May 11, 2015 13.33 13.49 13.04 13.06 358,883 -0.29(-2.17%)
May 08, 2015 13.00 13.57 12.92 13.35 842,204 +0.62(+4.87%)
May 07, 2015 12.44 12.78 12.25 12.73 443,073 +0.29(+2.33%)
May 06, 2015 12.46 12.70 12.08 12.44 619,371 +0.20(+1.63%)
May 05, 2015 12.73 12.93 12.05 12.24 801,008 -0.56(-4.38%)
May 04, 2015 12.76 13.34 12.66 12.80 550,904 -0.01(-0.08%)
May 01, 2015 12.45 12.95 12.38 12.81 494,661 +0.44(+3.56%)
Apr 30, 2015 12.86 12.98 12.17 12.37 820,054 -0.59(-4.55%)
Apr 29, 2015 12.88 13.35 12.56 12.96 916,292 -0.04(-0.31%)
Apr 28, 2015 13.36 13.75 12.68 13.00 835,321 -0.34(-2.55%)
Apr 27, 2015 14.75 14.77 13.30 13.34 1,261,824 -1.36(-9.25%)
Apr 24, 2015 15.37 15.69 14.70 14.70 825,536 -0.84(-5.41%)
Apr 23, 2015 15.29 16.10 14.04 15.54 1,560,090 +1.17(+8.14%)
Apr 22, 2015 14.47 14.52 13.83 14.37 635,835 -0.03(-0.21%)
Apr 21, 2015 14.32 14.54 14.08 14.40 659,688 +0.25(+1.77%)
Apr 20, 2015 14.59 14.76 13.85 14.15 856,753 -0.35(-2.41%)
Apr 17, 2015 15.37 15.42 14.24 14.50 1,007,620 -1.02(-6.57%)
Apr 16, 2015 15.41 15.60 15.16 15.52 381,592 +0.11(+0.71%)
Apr 15, 2015 15.27 15.49 14.96 15.41 506,803 +0.16(+1.05%)
Apr 14, 2015 15.52 15.64 15.15 15.25 437,636 -0.31(-1.99%)
Apr 13, 2015 15.37 15.90 15.37 15.56 448,626 +0.15(+0.97%)
Apr 10, 2015 15.20 15.72 15.14 15.41 406,141 +0.29(+1.92%)
Apr 09, 2015 15.40 15.72 14.82 15.12 357,580 -0.32(-2.07%)
Apr 08, 2015 14.88 15.81 14.81 15.44 385,387 +0.56(+3.76%)
Apr 07, 2015 14.80 15.42 14.80 14.88 381,070 -0.02(-0.13%)
Apr 06, 2015 14.82 15.38 14.75 14.90 363,806 -0.06(-0.40%)
Apr 02, 2015 15.34 14.96 14.96 14.96 500,400 -0.32(-2.09%)
Apr 01, 2015 15.68 15.93 14.89 15.28 609,128 -0.40(-2.55%)
Mar 31, 2015 15.73 16.18 15.64 15.68 551,279 -0.18(-1.13%)
Mar 30, 2015 15.71 16.01 15.41 15.86 598,079 +0.32(+2.06%)
Mar 27, 2015 14.96 15.60 14.96 15.54 561,252 +0.63(+4.23%)
Mar 26, 2015 14.85 15.24 14.41 14.91 936,832 -0.12(-0.80%)
Mar 25, 2015 16.55 16.73 14.90 15.03 1,472,038 -1.50(-9.07%)
Mar 24, 2015 16.93 17.40 16.52 16.53 685,157 -0.40(-2.36%)
Mar 23, 2015 17.50 17.56 16.89 16.93 732,516 -0.70(-3.97%)
Mar 20, 2015 19.12 19.25 17.51 17.63 1,357,926 -0.91(-4.91%)
Mar 19, 2015 16.69 18.68 16.69 18.54 1,177,052 +1.84(+11.02%)
Mar 18, 2015 17.20 17.37 16.58 16.70 649,428 -0.60(-3.47%)
Mar 17, 2015 17.28 17.65 17.03 17.30 516,879 -0.08(-0.46%)
Mar 16, 2015 17.51 17.51 16.97 17.38 605,700 -0.02(-0.11%)
Mar 13, 2015 17.00 17.54 16.77 17.40 532,226 +0.33(+1.93%)
Mar 12, 2015 17.37 17.37 16.84 17.07 500,939 -0.07(-0.41%)
Mar 11, 2015 16.86 17.29 16.42 17.14 710,210 +0.32(+1.90%)
Mar 10, 2015 16.38 17.40 16.30 16.82 1,448,137 -0.24(-1.41%)
Mar 09, 2015 17.53 17.68 16.61 17.06 870,313 -0.49(-2.79%)
Mar 06, 2015 17.99 18.21 17.30 17.55 892,250 -0.51(-2.82%)
Mar 05, 2015 18.10 18.88 17.81 18.06 1,034,083 +0.08(+0.44%)
Mar 04, 2015 17.08 18.14 17.08 17.98 1,297,927 +0.90(+5.27%)
Mar 03, 2015 17.21 17.37 16.59 17.08 1,929,604 -0.32(-1.84%)
Mar 02, 2015 17.13 17.47 16.94 17.40 1,215,234 +0.58(+3.45%)
Feb 27, 2015 16.99 17.09 16.23 16.82 790,608 -0.15(-0.88%)
Feb 26, 2015 16.90 17.36 16.45 16.97 530,834 +0.11(+0.65%)
Feb 25, 2015 16.44 17.00 16.07 16.86 816,770 +0.38(+2.31%)
Feb 24, 2015 17.10 17.20 15.95 16.48 865,913 -0.59(-3.46%)
Feb 23, 2015 16.95 17.80 16.88 17.07 1,160,372 +0.12(+0.74%)
Feb 20, 2015 16.70 17.22 16.60 16.95 839,092 +0.21(+1.29%)
Feb 19, 2015 16.72 17.10 16.45 16.73 1,025,712 -0.12(-0.71%)
Feb 18, 2015 15.84 16.85 15.69 16.85 1,144,644 +1.01(+6.38%)
Feb 17, 2015 15.44 15.97 15.44 15.84 877,834 +0.44(+2.86%)
Feb 13, 2015 15.32 15.40 15.40 15.40 700,500 +0.14(+0.92%)
Feb 12, 2015 14.16 15.43 13.75 15.26 1,819,212 +1.33(+9.55%)
Feb 11, 2015 13.48 14.96 12.94 13.93 2,098,185 +1.26(+9.94%)
Feb 10, 2015 12.73 12.99 12.45 12.67 676,711 +0.03(+0.24%)
Feb 09, 2015 12.68 13.05 12.44 12.64 598,959 -0.13(-1.02%)
Feb 06, 2015 13.05 13.47 12.71 12.77 456,202 -0.31(-2.37%)
Feb 05, 2015 12.91 13.23 12.59 13.08 915,334 +0.28(+2.19%)
Feb 04, 2015 12.86 12.93 12.16 12.80 1,062,694 +0.01(+0.08%)
Feb 03, 2015 12.70 13.00 12.36 12.79 786,577 +0.08(+0.63%)
Feb 02, 2015 12.85 13.16 12.35 12.71 1,044,271 -0.08(-0.63%)
Jan 30, 2015 13.15 13.27 12.78 12.79 769,388 -0.41(-3.11%)
Jan 29, 2015 13.23 13.33 12.84 13.20 692,033 -0.01(-0.08%)
Jan 28, 2015 13.85 13.92 13.00 13.21 726,513 -0.58(-4.21%)
Jan 27, 2015 13.37 14.03 13.37 13.79 560,786 +0.07(+0.51%)
Jan 26, 2015 13.39 14.04 13.22 13.72 442,622 +0.31(+2.31%)
Jan 23, 2015 13.34 13.67 13.10 13.41 489,107 +0.04(+0.30%)
Jan 22, 2015 13.34 13.67 12.80 13.37 874,618 +0.03(+0.22%)
Jan 21, 2015 14.23 14.36 13.19 13.34 923,591 -0.95(-6.65%)
Jan 20, 2015 14.68 14.68 13.69 14.29 901,995 -0.16(-1.11%)
Jan 16, 2015 13.76 14.67 13.61 14.45 1,404,575 +0.57(+4.11%)
Jan 15, 2015 15.19 15.25 13.60 13.88 1,279,743 -1.23(-8.14%)
Jan 14, 2015 14.71 15.34 14.61 15.11 772,928 +0.15(+1.00%)
Jan 13, 2015 15.98 16.10 14.64 14.96 1,605,359 -0.94(-5.91%)
Jan 12, 2015 15.92 16.43 15.60 15.90 1,411,738 +0.16(+1.02%)
Jan 09, 2015 15.78 16.03 15.35 15.74 968,184 -0.12(-0.76%)
Jan 08, 2015 15.31 16.00 15.31 15.86 877,602 +0.43(+2.79%)
Jan 07, 2015 14.91 15.45 14.51 15.43 997,847 +0.63(+4.26%)
Jan 06, 2015 15.21 15.85 14.30 14.80 1,647,661 -0.31(-2.05%)
Jan 05, 2015 15.20 15.75 14.53 15.11 1,235,697 -0.16(-1.05%)
Jan 02, 2015 15.27 16.25 15.05 15.27 1,057,237 +0.06(+0.39%)
Dec 31, 2014 14.85 15.21 15.21 15.21 896,500 +0.39(+2.63%)
Dec 30, 2014 14.80 15.42 14.69 14.82 639,886 -0.07(-0.47%)
Dec 29, 2014 14.61 15.24 14.55 14.89 636,078 +0.26(+1.78%)
Dec 26, 2014 14.38 14.75 14.09 14.63 496,320 +0.43(+3.03%)
Dec 24, 2014 14.05 14.20 14.20 14.20 322,800 +0.14(+1.00%)
Dec 23, 2014 15.56 15.67 13.91 14.06 1,033,741 -1.42(-9.17%)
Dec 22, 2014 15.40 15.82 14.91 15.48 829,019 +0.12(+0.78%)
Dec 19, 2014 15.68 16.05 14.92 15.36 2,452,995 -0.36(-2.29%)
Dec 18, 2014 15.18 16.25 14.80 15.72 1,226,974 +0.81(+5.43%)
Dec 17, 2014 14.40 15.04 14.06 14.91 1,500,164 +0.58(+4.05%)
Dec 16, 2014 14.69 15.54 14.21 14.33 1,360,198 -0.41(-2.78%)
Dec 15, 2014 16.30 16.60 14.56 14.74 1,756,687 -1.79(-10.83%)
Dec 12, 2014 13.83 16.93 13.55 16.53 2,569,811 +2.46(+17.48%)
Dec 11, 2014 13.33 15.38 13.30 14.07 1,975,057 +0.94(+7.16%)
Dec 10, 2014 13.82 14.04 13.11 13.13 1,075,634 -0.73(-5.27%)
Dec 09, 2014 11.32 13.95 11.13 13.86 1,755,648 +2.32(+20.10%)
Dec 08, 2014 11.36 11.99 11.24 11.54 628,829 +0.20(+1.76%)
Dec 05, 2014 11.26 11.36 11.12 11.34 474,513 +0.10(+0.89%)
Dec 04, 2014 11.51 11.62 11.18 11.24 414,035 -0.32(-2.77%)
Dec 03, 2014 11.80 11.96 11.43 11.56 407,242 -0.23(-1.95%)
Dec 02, 2014 11.55 11.89 11.49 11.79 682,840 +0.30(+2.61%)
Dec 01, 2014 12.03 12.07 11.46 11.49 566,311 -0.59(-4.88%)
Nov 28, 2014 12.41 12.74 12.05 12.08 443,287 -0.34(-2.74%)
Nov 26, 2014 12.03 12.42 12.42 12.42 443,100 +0.36(+2.99%)
Nov 25, 2014 12.41 12.54 11.86 12.06 488,722 -0.33(-2.66%)
Nov 24, 2014 11.79 12.41 11.70 12.39 777,203 +0.72(+6.17%)
Nov 21, 2014 11.75 12.00 11.59 11.67 525,132 +0.14(+1.21%)
Nov 20, 2014 11.40 11.64 11.20 11.53 344,169 +0.17(+1.50%)
Nov 19, 2014 11.30 11.71 10.93 11.36 774,714 +0.35(+3.23%)
Nov 18, 2014 11.33 11.43 10.91 11.01 592,240 -0.02(-0.23%)
Nov 17, 2014 11.21 11.50 11.03 11.03 494,102 -0.18(-1.61%)
Nov 14, 2014 11.73 11.92 11.12 11.21 580,551 -0.52(-4.43%)
Nov 13, 2014 12.08 12.29 11.55 11.73 504,560 -0.36(-2.98%)
Nov 12, 2014 11.67 12.14 11.55 12.09 608,169 +0.32(+2.72%)
Nov 11, 2014 11.95 12.02 11.66 11.77 463,049 -0.17(-1.42%)
Nov 10, 2014 11.48 11.95 11.17 11.94 780,779 +0.62(+5.48%)
Nov 07, 2014 11.60 11.79 11.16 11.32 604,094 -0.32(-2.75%)
Nov 06, 2014 11.18 11.65 11.18 11.64 439,255 +0.51(+4.58%)
Nov 05, 2014 11.64 11.64 11.13 11.13 538,378 -0.38(-3.30%)
Nov 04, 2014 11.53 11.70 11.33 11.51 468,574 -0.10(-0.86%)
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.