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 )

0.6173 -0.0327 (-5.03%)
Streaming Delayed Price Updated: 1:40 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 (%)
Mar 31, 2016 5.720 6.230 5.720 6.050 1,243,385 +0.31(+5.40%)
Mar 30, 2016 5.730 6.120 5.690 5.740 863,363 +0.09(+1.59%)
Mar 29, 2016 5.440 5.750 5.120 5.650 903,321 +0.29(+5.41%)
Mar 28, 2016 5.590 5.620 5.230 5.360 472,927 -0.13(-2.37%)
Mar 24, 2016 5.310 5.490 5.490 5.490 530,200 +0.11(+2.04%)
Mar 23, 2016 5.920 6.020 5.360 5.380 789,612 -0.58(-9.73%)
Mar 22, 2016 5.650 6.000 5.600 5.960 1,095,924 +0.24(+4.20%)
Mar 21, 2016 5.350 5.770 5.260 5.720 888,232 +0.35(+6.52%)
Mar 18, 2016 5.100 5.390 4.920 5.370 2,092,992 +0.22(+4.27%)
Mar 17, 2016 5.380 5.500 4.990 5.150 1,471,514 -0.23(-4.28%)
Mar 16, 2016 5.500 5.640 5.220 5.380 828,311 -0.14(-2.54%)
Mar 15, 2016 6.020 6.020 5.500 5.520 935,423 -0.56(-9.21%)
Mar 14, 2016 5.960 6.230 5.950 6.080 689,424 +0.08(+1.33%)
Mar 11, 2016 5.660 6.010 5.610 6.000 893,332 +0.42(+7.53%)
Mar 10, 2016 5.900 5.940 5.530 5.580 840,986 -0.25(-4.29%)
Mar 09, 2016 6.150 6.250 5.640 5.830 975,018 -0.28(-4.58%)
Mar 08, 2016 6.630 6.670 5.990 6.110 898,275 -0.56(-8.40%)
Mar 07, 2016 6.040 6.680 5.910 6.670 1,224,993 +0.63(+10.43%)
Mar 04, 2016 5.920 6.290 5.790 6.040 953,395 +0.12(+2.03%)
Mar 03, 2016 6.120 6.340 5.870 5.920 1,010,585 -0.19(-3.11%)
Mar 02, 2016 5.430 6.110 5.406 6.110 1,246,419 +0.63(+11.50%)
Mar 01, 2016 5.310 5.480 5.140 5.480 869,743 +0.24(+4.58%)
Feb 29, 2016 5.490 5.595 5.235 5.240 1,105,800 -0.22(-4.03%)
Feb 26, 2016 5.160 5.470 5.150 5.460 847,336 +0.35(+6.85%)
Feb 25, 2016 5.340 5.480 4.960 5.110 714,340 -0.17(-3.22%)
Feb 24, 2016 5.200 5.340 4.880 5.280 747,906 -0.02(-0.38%)
Feb 23, 2016 5.630 5.680 5.250 5.300 725,171 -0.35(-6.19%)
Feb 22, 2016 5.420 5.670 5.370 5.650 682,234 +0.33(+6.20%)
Feb 19, 2016 5.270 5.420 5.050 5.320 875,219 +0.00(+0.00%)
Feb 18, 2016 5.710 5.770 5.300 5.320 950,192 -0.31(-5.51%)
Feb 17, 2016 5.520 5.740 5.370 5.630 1,149,673 +0.22(+4.07%)
Feb 16, 2016 5.000 5.420 5.000 5.410 965,967 +0.45(+9.07%)
Feb 12, 2016 4.970 4.960 4.960 4.960 1,416,000 +0.05(+1.02%)
Feb 11, 2016 4.770 5.030 4.650 4.910 1,501,316 -0.01(-0.20%)
Feb 10, 2016 5.340 5.740 4.910 4.920 1,749,347 -0.54(-9.89%)
Feb 09, 2016 5.450 5.660 5.230 5.460 1,008,522 -0.11(-1.97%)
Feb 08, 2016 5.830 5.940 5.440 5.570 1,416,148 -0.09(-1.59%)
Feb 05, 2016 5.960 5.960 5.600 5.660 1,139,493 -0.31(-5.19%)
Feb 04, 2016 5.780 6.280 5.770 5.970 1,065,299 +0.14(+2.40%)
Feb 03, 2016 5.770 5.850 5.420 5.830 1,100,073 +0.07(+1.22%)
Feb 02, 2016 5.870 5.930 5.630 5.760 1,014,697 -0.25(-4.16%)
Feb 01, 2016 6.020 6.140 5.800 6.010 1,114,004 -0.04(-0.66%)
Jan 29, 2016 6.350 6.675 5.930 6.050 996,833 -0.30(-4.72%)
Jan 28, 2016 6.570 6.770 6.180 6.350 1,127,826 -0.15(-2.31%)
Jan 27, 2016 6.530 6.820 6.380 6.500 1,088,584 -0.08(-1.22%)
Jan 26, 2016 6.730 6.750 6.280 6.580 856,010 -0.18(-2.66%)
Jan 25, 2016 6.750 6.965 6.590 6.760 1,436,141 +0.01(+0.15%)
Jan 22, 2016 6.520 6.810 6.445 6.750 1,170,758 +0.39(+6.13%)
Jan 21, 2016 6.240 6.710 6.110 6.360 1,271,311 +0.09(+1.44%)
Jan 20, 2016 5.850 6.390 5.730 6.270 1,542,583 +0.29(+4.85%)
Jan 19, 2016 6.330 6.450 5.820 5.980 1,134,259 -0.29(-4.63%)
Jan 15, 2016 6.010 6.270 6.270 6.270 935,700 -0.10(-1.57%)
Jan 14, 2016 6.250 6.555 5.710 6.370 1,577,488 +0.28(+4.60%)
Jan 13, 2016 7.020 7.130 6.080 6.090 1,630,371 -0.92(-13.12%)
Jan 12, 2016 6.490 7.090 6.450 7.010 2,205,363 +0.59(+9.19%)
Jan 11, 2016 7.480 7.480 6.240 6.420 1,638,296 -0.99(-13.36%)
Jan 08, 2016 7.730 8.000 7.385 7.410 829,502 -0.24(-3.14%)
Jan 07, 2016 7.950 8.130 7.630 7.650 1,413,501 -0.57(-6.93%)
Jan 06, 2016 8.750 8.800 8.090 8.220 1,071,128 -0.69(-7.74%)
Jan 05, 2016 8.970 9.220 8.770 8.910 804,881 -0.04(-0.45%)
Jan 04, 2016 8.920 9.080 8.700 8.950 937,623 -0.18(-1.97%)
Dec 31, 2015 9.360 9.130 9.130 9.130 782,300 -0.27(-2.87%)
Dec 30, 2015 9.420 9.550 9.350 9.400 610,732 -0.08(-0.84%)
Dec 29, 2015 9.240 9.500 9.130 9.480 697,888 +0.29(+3.16%)
Dec 28, 2015 9.350 9.400 9.080 9.190 647,060 -0.20(-2.13%)
Dec 24, 2015 9.330 9.390 9.390 9.390 179,700 +0.05(+0.54%)
Dec 23, 2015 9.280 9.470 9.023 9.340 714,336 +0.14(+1.52%)
Dec 22, 2015 9.380 9.500 9.110 9.200 869,475 -0.11(-1.18%)
Dec 21, 2015 9.660 9.805 9.180 9.310 1,323,546 -0.32(-3.32%)
Dec 18, 2015 9.380 9.830 9.380 9.630 7,393,301 +0.21(+2.23%)
Dec 17, 2015 9.510 9.670 9.250 9.420 933,290 +0.09(+0.96%)
Dec 16, 2015 8.900 9.340 8.800 9.330 801,258 +0.47(+5.30%)
Dec 15, 2015 8.500 8.910 8.330 8.860 799,781 +0.51(+6.11%)
Dec 14, 2015 8.710 8.890 8.290 8.350 1,216,551 -0.33(-3.80%)
Dec 11, 2015 9.070 9.297 8.660 8.680 1,014,250 -0.52(-5.65%)
Dec 10, 2015 9.370 9.450 9.010 9.200 543,370 -0.15(-1.60%)
Dec 09, 2015 9.320 9.670 9.140 9.350 1,314,949 -0.06(-0.64%)
Dec 08, 2015 9.420 9.700 9.020 9.410 1,829,082 -0.28(-2.89%)
Dec 07, 2015 9.200 9.910 9.160 9.690 2,443,718 +0.55(+6.02%)
Dec 04, 2015 8.950 9.150 8.720 9.140 1,310,311 +0.42(+4.82%)
Dec 03, 2015 9.070 9.260 8.660 8.720 1,194,557 -0.35(-3.86%)
Dec 02, 2015 9.130 9.550 8.890 9.070 1,543,929 -0.15(-1.63%)
Dec 01, 2015 8.860 9.300 8.360 9.220 2,524,655 +0.94(+11.35%)
Nov 30, 2015 8.040 8.430 7.910 8.280 1,034,630 +0.29(+3.63%)
Nov 27, 2015 7.670 8.005 7.610 7.990 503,936 +0.41(+5.41%)
Nov 25, 2015 7.290 7.580 7.580 7.580 485,900 +0.33(+4.55%)
Nov 24, 2015 7.280 7.340 7.120 7.250 454,527 -0.04(-0.55%)
Nov 23, 2015 7.120 7.390 7.030 7.290 480,220 +0.19(+2.68%)
Nov 20, 2015 7.160 7.202 7.010 7.100 410,715 -0.02(-0.28%)
Nov 19, 2015 7.360 7.480 7.060 7.120 403,101 -0.28(-3.78%)
Nov 18, 2015 7.210 7.440 7.150 7.400 578,181 +0.24(+3.35%)
Nov 17, 2015 7.300 7.450 7.100 7.160 657,338 -0.09(-1.24%)
Nov 16, 2015 7.410 7.470 7.020 7.250 738,540 -0.19(-2.55%)
Nov 13, 2015 7.390 7.750 7.200 7.440 569,240 +0.05(+0.68%)
Nov 12, 2015 7.280 7.730 7.160 7.390 829,246 +0.08(+1.09%)
Nov 11, 2015 7.590 7.680 7.310 7.310 884,133 -0.27(-3.56%)
Nov 10, 2015 7.980 8.040 7.510 7.580 674,850 -0.40(-5.01%)
Nov 09, 2015 7.990 8.150 7.880 7.980 739,837 +0.03(+0.38%)
Nov 06, 2015 7.640 8.000 7.451 7.950 700,161 +0.24(+3.11%)
Nov 05, 2015 7.770 7.810 7.570 7.710 746,771 -0.07(-0.90%)
Nov 04, 2015 7.930 8.070 7.680 7.780 786,229 -0.12(-1.52%)
Nov 03, 2015 7.830 8.130 7.740 7.900 854,236 +0.02(+0.25%)
Nov 02, 2015 7.130 7.880 7.030 7.880 1,189,301 +0.83(+11.77%)
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%)
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.