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 )

0.5599 +0.0399 (+7.67%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 10, 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, 2017 4.700 5.250 4.600 5.200 1,147,699 +0.50(+10.64%)
Mar 30, 2017 4.650 4.800 4.500 4.700 518,201 +0.05(+1.08%)
Mar 29, 2017 4.250 4.750 4.150 4.650 1,445,472 +0.60(+14.81%)
Mar 28, 2017 4.150 4.263 4.050 4.050 294,438 -0.15(-3.57%)
Mar 27, 2017 4.050 4.300 4.011 4.200 207,562 +0.10(+2.44%)
Mar 24, 2017 4.250 4.250 4.025 4.100 354,182 -0.10(-2.38%)
Mar 23, 2017 4.050 4.250 3.950 4.200 460,952 +0.20(+5.00%)
Mar 22, 2017 4.050 4.075 3.850 4.000 622,069 -0.05(-1.23%)
Mar 21, 2017 4.400 4.400 4.000 4.050 606,089 -0.30(-6.90%)
Mar 20, 2017 4.250 4.400 4.150 4.350 582,260 +0.15(+3.57%)
Mar 17, 2017 4.250 4.300 4.200 4.200 391,035 -0.15(-3.45%)
Mar 16, 2017 4.400 4.450 4.300 4.350 210,457 -0.05(-1.14%)
Mar 15, 2017 4.350 4.500 4.350 4.400 495,517 +0.05(+1.15%)
Mar 14, 2017 4.300 4.425 4.200 4.350 555,360 +0.00(+0.00%)
Mar 13, 2017 4.300 4.425 4.250 4.350 403,232 +0.00(+0.00%)
Mar 10, 2017 4.400 4.425 4.300 4.350 585,612 +0.00(+0.00%)
Mar 09, 2017 4.200 4.400 4.200 4.350 468,654 +0.15(+3.57%)
Mar 08, 2017 4.150 4.450 4.100 4.200 1,032,233 +0.05(+1.20%)
Mar 07, 2017 4.550 4.550 4.150 4.150 1,027,106 -0.40(-8.79%)
Mar 06, 2017 4.700 4.734 4.500 4.550 485,738 -0.20(-4.21%)
Mar 03, 2017 4.550 4.850 4.512 4.750 601,617 +0.15(+3.26%)
Mar 02, 2017 4.650 4.800 4.500 4.600 601,791 -0.10(-2.13%)
Mar 01, 2017 4.750 4.800 4.500 4.700 1,627,913 +0.15(+3.30%)
Feb 28, 2017 4.150 4.600 3.900 4.550 2,553,156 +0.25(+5.81%)
Feb 27, 2017 4.200 4.400 3.900 4.300 852,945 +0.30(+7.50%)
Feb 24, 2017 3.750 4.050 3.750 4.000 644,689 +0.15(+3.90%)
Feb 23, 2017 3.700 3.900 3.650 3.850 540,885 +0.15(+4.05%)
Feb 22, 2017 3.900 3.950 3.700 3.700 507,058 -0.25(-6.33%)
Feb 21, 2017 4.000 4.100 3.850 3.950 339,515 -0.05(-1.25%)
Feb 17, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 16, 2017 4.200 4.250 3.900 4.000 426,976 -0.20(-4.76%)
Feb 15, 2017 4.050 4.350 3.950 4.200 803,410 +0.15(+3.70%)
Feb 14, 2017 3.700 4.100 3.650 4.050 592,886 +0.30(+8.00%)
Feb 13, 2017 3.800 3.900 3.600 3.750 395,824 -0.10(-2.60%)
Feb 10, 2017 3.800 3.900 3.700 3.850 271,685 +0.10(+2.67%)
Feb 09, 2017 3.600 3.800 3.600 3.750 281,924 +0.15(+4.17%)
Feb 08, 2017 3.800 3.825 3.550 3.600 470,494 -0.25(-6.49%)
Feb 07, 2017 3.900 4.000 3.750 3.850 481,668 +0.00(+0.00%)
Feb 06, 2017 3.750 3.950 3.750 3.850 360,706 +0.10(+2.67%)
Feb 03, 2017 3.650 3.750 3.600 3.750 315,583 +0.10(+2.74%)
Feb 02, 2017 3.650 3.700 3.575 3.650 281,167 +0.05(+1.39%)
Feb 01, 2017 3.550 3.650 3.500 3.600 327,026 +0.10(+2.86%)
Jan 31, 2017 3.500 3.600 3.350 3.500 514,030 -0.05(-1.41%)
Jan 30, 2017 3.450 3.550 3.375 3.550 349,187 +0.00(+0.00%)
Jan 27, 2017 3.550 3.675 3.400 3.550 315,024 +0.05(+1.43%)
Jan 26, 2017 3.550 3.600 3.500 3.500 273,693 -0.10(-2.78%)
Jan 25, 2017 3.600 3.655 3.550 3.600 273,092 +0.00(+0.00%)
Jan 24, 2017 3.550 3.675 3.400 3.600 964,781 +0.10(+2.86%)
Jan 23, 2017 3.600 3.700 3.450 3.500 831,852 -0.15(-4.11%)
Jan 20, 2017 3.950 4.000 3.650 3.650 1,230,887 -0.30(-7.59%)
Jan 19, 2017 4.150 4.150 3.766 3.950 1,696,307 -0.15(-3.66%)
Jan 18, 2017 4.100 4.225 4.000 4.100 516,559 +0.00(+0.00%)
Jan 17, 2017 4.400 4.400 4.050 4.100 1,166,004 -0.30(-6.82%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.45(+11.39%)
Jan 12, 2017 3.600 4.050 3.600 3.950 1,283,599 +0.30(+8.22%)
Jan 11, 2017 4.000 4.000 3.550 3.650 1,201,499 +0.00(+0.00%)
Jan 10, 2017 3.750 3.850 3.550 3.650 462,796 -0.05(-1.35%)
Jan 09, 2017 3.750 3.875 3.600 3.700 621,505 +0.05(+1.37%)
Jan 06, 2017 3.500 3.750 3.400 3.650 1,491,536 +0.20(+5.80%)
Jan 05, 2017 3.550 3.550 3.250 3.450 907,515 -0.05(-1.43%)
Jan 04, 2017 3.150 3.550 3.000 3.500 1,193,962 +0.40(+12.90%)
Jan 03, 2017 3.100 3.150 3.000 3.100 352,665 +0.05(+1.64%)
Dec 30, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 29, 2016 2.900 3.050 2.900 3.050 766,231 +0.15(+5.17%)
Dec 28, 2016 2.950 3.000 2.850 2.900 653,955 -0.10(-3.33%)
Dec 27, 2016 3.150 3.150 2.950 3.000 842,029 -0.10(-3.23%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.20(+6.90%)
Dec 22, 2016 3.350 3.350 2.850 2.900 1,085,272 -0.35(-10.77%)
Dec 21, 2016 3.200 3.350 3.100 3.250 316,065 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.050 3.250 615,579 -0.20(-5.80%)
Dec 19, 2016 3.600 3.700 3.350 3.450 612,628 -0.20(-5.48%)
Dec 16, 2016 3.400 3.700 3.300 3.650 2,863,065 +0.25(+7.35%)
Dec 15, 2016 3.350 3.600 3.250 3.400 1,225,307 +0.05(+1.49%)
Dec 14, 2016 3.200 3.500 3.200 3.350 1,228,079 +0.10(+3.08%)
Dec 13, 2016 3.050 3.350 3.000 3.250 1,053,021 +0.20(+6.56%)
Dec 12, 2016 3.150 3.200 2.950 3.050 994,950 -0.15(-4.69%)
Dec 09, 2016 2.700 3.350 2.700 3.200 1,601,307 +0.50(+18.52%)
Dec 08, 2016 2.900 2.950 2.650 2.700 1,463,448 -0.25(-8.47%)
Dec 07, 2016 2.900 3.000 2.800 2.950 1,249,665 -0.05(-1.67%)
Dec 06, 2016 3.150 3.200 2.950 3.000 852,937 -0.10(-3.23%)
Dec 05, 2016 3.200 3.375 3.050 3.100 1,118,061 +0.00(+0.00%)
Dec 02, 2016 3.050 3.250 2.900 3.100 1,023,633 +0.05(+1.64%)
Dec 01, 2016 3.200 3.250 3.000 3.050 999,888 -0.15(-4.69%)
Nov 30, 2016 3.350 3.450 3.200 3.200 831,559 -0.05(-1.54%)
Nov 29, 2016 3.350 3.400 3.200 3.250 674,742 +0.00(+0.00%)
Nov 28, 2016 3.500 3.600 3.200 3.250 1,273,057 -0.25(-7.14%)
Nov 25, 2016 3.500 3.650 3.450 3.500 463,921 +0.00(+0.00%)
Nov 23, 2016 3.500 3.500 3.500 0 -0.20(-5.41%)
Nov 22, 2016 3.850 4.000 3.700 3.700 745,128 -0.20(-5.13%)
Nov 21, 2016 4.100 4.100 3.850 3.900 853,993 -0.10(-2.50%)
Nov 18, 2016 4.100 4.150 3.950 4.000 554,720 -0.05(-1.23%)
Nov 17, 2016 4.100 4.250 4.000 4.050 851,290 -0.10(-2.41%)
Nov 16, 2016 4.400 4.550 4.100 4.150 751,499 -0.20(-4.60%)
Nov 15, 2016 4.500 4.550 4.200 4.350 880,546 -0.20(-4.40%)
Nov 14, 2016 4.450 4.600 4.250 4.550 932,825 +0.10(+2.25%)
Nov 11, 2016 4.300 4.550 4.100 4.450 1,564,513 +0.15(+3.49%)
Nov 10, 2016 4.050 4.450 3.900 4.300 1,315,798 +0.35(+8.86%)
Nov 09, 2016 3.450 4.000 3.450 3.950 1,556,823 +0.60(+17.91%)
Nov 08, 2016 3.400 3.475 3.300 3.350 810,249 -0.15(-4.29%)
Nov 07, 2016 3.350 3.500 3.200 3.500 868,936 +0.20(+6.06%)
Nov 04, 2016 3.250 3.350 3.200 3.300 1,031,167 +0.10(+3.12%)
Nov 03, 2016 3.450 3.450 3.200 3.200 896,685 -0.30(-8.57%)
Nov 02, 2016 3.600 3.600 3.450 3.500 398,639 -0.15(-4.11%)
Nov 01, 2016 3.350 3.650 3.100 3.650 1,048,407 +0.10(+2.82%)
Oct 31, 2016 3.600 3.600 3.450 3.550 488,014 +0.05(+1.43%)
Oct 28, 2016 3.800 3.800 3.500 3.500 813,413 -0.25(-6.67%)
Oct 27, 2016 3.600 4.050 3.600 3.750 670,450 +0.00(+0.00%)
Oct 26, 2016 3.700 3.950 3.650 3.750 564,084 +0.10(+2.74%)
Oct 25, 2016 3.650 3.900 3.650 3.650 663,129 -0.10(-2.67%)
Oct 24, 2016 3.950 4.000 3.675 3.750 693,180 -0.20(-5.06%)
Oct 21, 2016 3.800 4.000 3.750 3.950 750,901 +0.10(+2.60%)
Oct 20, 2016 3.600 3.850 3.550 3.850 1,027,247 +0.25(+6.94%)
Oct 19, 2016 3.750 3.850 3.500 3.600 1,586,626 -0.30(-7.69%)
Oct 18, 2016 3.850 3.950 3.850 3.900 374,628 +0.05(+1.30%)
Oct 17, 2016 3.850 3.900 3.650 3.850 677,636 -0.04(-1.03%)
Oct 14, 2016 4.090 4.170 3.890 3.890 1,001,539 -0.16(-3.95%)
Oct 13, 2016 4.030 4.160 3.980 4.050 627,781 -0.08(-1.94%)
Oct 12, 2016 4.500 4.570 4.060 4.130 940,373 -0.37(-8.22%)
Oct 11, 2016 4.560 4.718 4.480 4.500 831,371 -0.10(-2.17%)
Oct 10, 2016 4.390 4.605 4.310 4.600 590,472 +0.27(+6.24%)
Oct 07, 2016 4.390 4.420 4.270 4.330 566,620 -0.03(-0.69%)
Oct 06, 2016 4.660 4.720 4.360 4.360 1,019,173 -0.38(-8.02%)
Oct 05, 2016 4.770 4.870 4.700 4.740 863,525 +0.00(+0.00%)
Oct 04, 2016 4.600 4.825 4.600 4.740 1,853,786 +0.13(+2.82%)
Oct 03, 2016 4.600 4.700 4.530 4.610 585,378 -0.02(-0.43%)
Sep 30, 2016 4.610 4.770 4.550 4.630 726,201 +0.06(+1.31%)
Sep 29, 2016 4.860 4.895 4.570 4.570 937,127 -0.32(-6.54%)
Sep 28, 2016 4.960 5.060 4.825 4.890 831,096 -0.04(-0.81%)
Sep 27, 2016 4.860 5.060 4.830 4.930 683,158 +0.07(+1.44%)
Sep 26, 2016 4.960 5.030 4.820 4.860 588,205 -0.14(-2.80%)
Sep 23, 2016 4.800 5.040 4.775 5.000 999,250 +0.18(+3.73%)
Sep 22, 2016 4.730 4.875 4.640 4.820 1,219,502 +0.10(+2.12%)
Sep 21, 2016 4.730 4.870 4.530 4.720 713,305 +0.10(+2.16%)
Sep 20, 2016 4.750 4.750 4.610 4.620 749,838 -0.08(-1.70%)
Sep 19, 2016 4.620 4.750 4.580 4.700 780,109 +0.13(+2.84%)
Sep 16, 2016 4.690 4.735 4.510 4.570 1,382,790 -0.15(-3.18%)
Sep 15, 2016 4.720 4.745 4.625 4.720 540,008 +0.02(+0.43%)
Sep 14, 2016 4.540 4.805 4.540 4.700 878,988 +0.19(+4.21%)
Sep 13, 2016 4.600 4.660 4.450 4.510 1,290,325 -0.17(-3.63%)
Sep 12, 2016 4.360 4.680 4.360 4.680 1,904,127 +0.32(+7.34%)
Sep 09, 2016 4.650 4.705 4.360 4.360 1,068,013 -0.34(-7.23%)
Sep 08, 2016 4.710 4.710 4.530 4.700 1,138,174 +0.16(+3.52%)
Sep 07, 2016 4.490 4.609 4.480 4.540 642,838 +0.04(+0.89%)
Sep 06, 2016 4.390 4.540 4.320 4.500 1,457,393 +0.18(+4.17%)
Sep 02, 2016 4.360 4.320 4.320 4.320 465,400 -0.01(-0.23%)
Sep 01, 2016 4.270 4.340 4.180 4.330 787,559 +0.04(+0.93%)
Aug 31, 2016 4.310 4.440 4.190 4.290 866,055 -0.05(-1.15%)
Aug 30, 2016 4.260 4.380 4.260 4.340 454,863 +0.06(+1.40%)
Aug 29, 2016 4.300 4.370 4.260 4.280 567,300 +0.00(+0.00%)
Aug 26, 2016 4.200 4.300 4.190 4.280 860,096 +0.10(+2.39%)
Aug 25, 2016 4.190 4.240 4.080 4.180 1,716,341 +0.05(+1.21%)
Aug 24, 2016 4.380 4.470 4.130 4.130 1,071,960 -0.27(-6.14%)
Aug 23, 2016 4.450 4.495 4.391 4.400 495,802 -0.02(-0.45%)
Aug 22, 2016 4.430 4.450 4.265 4.420 904,116 +0.03(+0.68%)
Aug 19, 2016 4.390 4.490 4.380 4.390 440,870 -0.03(-0.68%)
Aug 18, 2016 4.400 4.430 4.350 4.420 578,222 +0.01(+0.23%)
Aug 17, 2016 4.500 4.590 4.380 4.410 433,697 -0.09(-2.00%)
Aug 16, 2016 4.570 4.610 4.460 4.500 541,431 -0.12(-2.60%)
Aug 15, 2016 4.440 4.670 4.400 4.620 689,452 +0.21(+4.76%)
Aug 12, 2016 4.460 4.520 4.360 4.410 1,419,378 -0.03(-0.68%)
Aug 11, 2016 5.000 5.000 4.380 4.440 1,710,167 -0.13(-2.84%)
Aug 10, 2016 4.910 4.910 4.560 4.570 1,148,661 -0.35(-7.11%)
Aug 09, 2016 4.810 4.990 4.717 4.920 816,686 +0.12(+2.50%)
Aug 08, 2016 4.820 5.000 4.800 4.800 1,005,508 -0.01(-0.21%)
Aug 05, 2016 4.830 4.930 4.750 4.810 1,052,129 -0.05(-1.03%)
Aug 04, 2016 5.100 5.260 4.740 4.860 4,975,486 -1.98(-28.95%)
Aug 03, 2016 6.520 6.910 6.490 6.840 920,100 +0.27(+4.11%)
Aug 02, 2016 6.600 6.700 6.420 6.570 949,914 -0.04(-0.61%)
Aug 01, 2016 6.370 6.620 6.370 6.610 702,675 +0.28(+4.42%)
Jul 29, 2016 6.130 6.345 6.050 6.330 638,723 +0.17(+2.76%)
Jul 28, 2016 6.350 6.430 6.120 6.160 457,886 -0.18(-2.84%)
Jul 27, 2016 5.880 6.410 5.880 6.340 943,212 +0.51(+8.75%)
Jul 26, 2016 5.720 5.975 5.710 5.830 727,765 +0.07(+1.22%)
Jul 25, 2016 5.790 5.867 5.720 5.760 507,074 -0.01(-0.17%)
Jul 22, 2016 5.860 5.980 5.750 5.770 383,680 -0.08(-1.37%)
Jul 21, 2016 5.680 5.965 5.645 5.850 765,736 +0.22(+3.91%)
Jul 20, 2016 5.470 5.680 5.430 5.630 1,517,553 +0.20(+3.68%)
Jul 19, 2016 5.740 5.770 5.420 5.430 580,828 -0.34(-5.89%)
Jul 18, 2016 5.710 5.850 5.670 5.770 307,902 +0.05(+0.87%)
Jul 15, 2016 5.610 5.735 5.595 5.720 714,252 +0.13(+2.33%)
Jul 14, 2016 5.780 5.780 5.560 5.590 500,164 -0.13(-2.27%)
Jul 13, 2016 6.160 6.190 5.680 5.720 779,676 -0.38(-6.23%)
Jul 12, 2016 6.040 6.180 5.990 6.100 708,581 +0.10(+1.67%)
Jul 11, 2016 6.180 6.230 5.950 6.000 873,789 -0.18(-2.91%)
Jul 08, 2016 6.120 6.265 6.100 6.180 819,789 +0.08(+1.31%)
Jul 07, 2016 6.130 6.220 5.960 6.100 594,977 +0.14(+2.35%)
Jul 05, 2016 5.940 6.030 5.793 5.960 555,723 -0.06(-1.00%)
Jul 01, 2016 5.760 6.020 6.020 6.020 708,600 +0.23(+3.97%)
Jun 30, 2016 5.730 5.851 5.670 5.790 637,939 +0.02(+0.35%)
Jun 29, 2016 5.680 5.810 5.550 5.770 695,319 +0.21(+3.78%)
Jun 28, 2016 5.250 5.580 5.250 5.560 932,091 +0.42(+8.17%)
Jun 27, 2016 5.390 5.490 5.060 5.140 1,158,158 -0.37(-6.72%)
Jun 24, 2016 5.570 5.750 5.450 5.510 1,116,007 -0.41(-6.93%)
Jun 23, 2016 5.730 5.920 5.660 5.920 548,172 +0.30(+5.34%)
Jun 22, 2016 5.640 5.910 5.480 5.620 579,867 -0.02(-0.35%)
Jun 21, 2016 5.740 5.786 5.470 5.640 616,117 -0.08(-1.40%)
Jun 20, 2016 5.780 6.000 5.540 5.720 880,666 +0.10(+1.78%)
Jun 17, 2016 5.870 5.930 5.610 5.620 1,405,484 -0.28(-4.75%)
Jun 16, 2016 5.940 5.966 5.710 5.900 641,030 -0.08(-1.34%)
Jun 15, 2016 6.080 6.130 5.920 5.980 866,410 -0.01(-0.17%)
Jun 14, 2016 6.220 6.390 5.920 5.990 872,795 -0.24(-3.85%)
Jun 13, 2016 6.390 6.510 6.160 6.230 958,663 -0.21(-3.26%)
Jun 10, 2016 6.750 6.760 6.370 6.440 768,188 -0.31(-4.59%)
Jun 09, 2016 6.920 7.050 6.750 6.750 797,961 -0.23(-3.30%)
Jun 08, 2016 7.230 7.280 6.920 6.980 732,296 -0.22(-3.06%)
Jun 07, 2016 7.510 7.600 7.190 7.200 718,963 -0.30(-4.00%)
Jun 06, 2016 7.150 7.550 6.940 7.500 1,304,468 +0.43(+6.08%)
Jun 03, 2016 7.250 7.350 6.920 7.070 919,131 -0.12(-1.67%)
Jun 02, 2016 6.930 7.190 6.880 7.190 961,258 +0.26(+3.75%)
Jun 01, 2016 6.960 7.090 6.820 6.930 795,864 +0.03(+0.43%)
May 31, 2016 6.740 6.980 6.690 6.900 588,907 +0.23(+3.45%)
May 27, 2016 6.560 6.670 6.670 6.670 360,400 +0.13(+1.99%)
May 26, 2016 6.750 6.750 6.510 6.540 472,203 -0.20(-2.97%)
May 25, 2016 6.540 6.870 6.460 6.740 894,613 +0.27(+4.17%)
May 24, 2016 6.380 6.530 6.320 6.470 803,244 +0.16(+2.54%)
May 23, 2016 6.270 6.610 6.190 6.310 903,162 +0.04(+0.64%)
May 20, 2016 6.050 6.270 6.050 6.270 615,003 +0.26(+4.33%)
May 19, 2016 6.090 6.290 5.830 6.010 506,805 -0.11(-1.80%)
May 18, 2016 6.000 6.260 6.000 6.120 550,413 +0.08(+1.32%)
May 17, 2016 5.930 6.310 5.900 6.040 1,047,278 +0.07(+1.17%)
May 16, 2016 6.150 6.170 5.870 5.970 1,586,134 -0.13(-2.13%)
May 13, 2016 6.000 6.230 5.950 6.100 1,043,312 +0.10(+1.67%)
May 12, 2016 6.090 6.090 5.720 6.000 1,589,898 -0.02(-0.33%)
May 11, 2016 6.210 6.290 6.000 6.020 820,244 -0.23(-3.68%)
May 10, 2016 6.160 6.310 6.000 6.250 638,523 +0.11(+1.79%)
May 09, 2016 5.930 6.280 5.930 6.140 680,505 +0.25(+4.24%)
May 06, 2016 5.730 6.000 5.700 5.890 855,476 +0.07(+1.20%)
May 05, 2016 5.660 5.900 5.400 5.820 1,235,454 +0.22(+3.93%)
May 04, 2016 5.940 5.950 5.575 5.600 1,034,900 -0.45(-7.44%)
May 03, 2016 6.640 6.810 6.040 6.050 1,030,344 -0.43(-6.64%)
May 02, 2016 6.340 6.480 6.154 6.480 536,026 +0.18(+2.86%)
Apr 29, 2016 6.300 6.450 6.140 6.300 809,798 +0.00(+0.00%)
Apr 28, 2016 6.380 6.640 6.260 6.300 532,212 -0.09(-1.41%)
Apr 27, 2016 6.590 6.594 6.250 6.390 808,739 -0.24(-3.62%)
Apr 26, 2016 7.210 7.300 6.570 6.630 1,059,522 -0.61(-8.43%)
Apr 25, 2016 7.100 7.520 7.080 7.240 764,534 +0.12(+1.69%)
Apr 22, 2016 6.970 7.160 6.770 7.120 571,593 +0.15(+2.15%)
Apr 21, 2016 6.650 6.980 6.600 6.970 635,365 +0.27(+4.03%)
Apr 20, 2016 6.810 6.980 6.580 6.700 573,463 -0.07(-1.03%)
Apr 19, 2016 7.050 7.060 6.680 6.770 520,096 -0.23(-3.29%)
Apr 18, 2016 6.910 7.090 6.800 7.000 417,375 +0.09(+1.30%)
Apr 15, 2016 6.980 7.080 6.780 6.910 466,859 -0.13(-1.85%)
Apr 14, 2016 7.010 7.080 6.840 7.040 672,730 +0.08(+1.15%)
Apr 13, 2016 6.800 7.025 6.680 6.960 684,925 +0.24(+3.57%)
Apr 12, 2016 6.630 6.730 6.430 6.720 670,289 +0.13(+1.97%)
Apr 11, 2016 6.940 7.060 6.558 6.590 657,779 -0.31(-4.49%)
Apr 08, 2016 7.100 7.149 6.750 6.900 1,025,781 -0.04(-0.58%)
Apr 07, 2016 6.740 7.120 6.640 6.940 1,322,459 +0.20(+2.97%)
Apr 06, 2016 6.340 6.750 6.340 6.740 1,275,508 +0.42(+6.65%)
Apr 05, 2016 6.270 6.480 6.180 6.320 641,217 +0.01(+0.16%)
Apr 04, 2016 6.310 6.650 6.240 6.310 1,113,541 +0.10(+1.61%)
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.