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 )

0.5614 +0.0380 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM 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, 2020 6.510 6.600 6.160 6.370 2,403,937 -0.12(-1.85%)
Mar 30, 2020 6.390 6.540 6.200 6.490 1,694,633 +0.15(+2.37%)
Mar 27, 2020 6.500 6.580 6.280 6.340 1,686,600 -0.32(-4.80%)
Mar 26, 2020 6.260 6.800 6.260 6.660 1,845,007 +0.40(+6.39%)
Mar 25, 2020 6.250 6.530 5.980 6.260 3,083,012 +0.05(+0.81%)
Mar 24, 2020 6.160 6.400 5.900 6.210 2,852,438 +0.35(+5.97%)
Mar 23, 2020 6.060 6.230 5.710 5.860 2,624,202 -0.15(-2.50%)
Mar 20, 2020 6.200 6.620 5.920 6.010 2,744,400 -0.12(-1.96%)
Mar 19, 2020 5.500 6.320 4.990 6.130 4,879,071 +0.57(+10.25%)
Mar 18, 2020 5.100 5.800 5.010 5.560 3,759,661 +0.06(+1.09%)
Mar 17, 2020 5.220 5.860 4.810 5.500 5,129,277 +0.45(+8.91%)
Mar 16, 2020 6.040 6.270 5.030 5.050 5,521,142 -1.62(-24.29%)
Mar 13, 2020 6.550 6.690 5.500 6.670 4,461,100 +0.39(+6.21%)
Mar 12, 2020 6.490 7.200 6.050 6.280 3,348,443 -0.74(-10.54%)
Mar 11, 2020 7.350 7.490 6.970 7.020 3,097,792 -0.57(-7.51%)
Mar 10, 2020 7.580 7.730 6.850 7.590 4,567,416 +0.26(+3.55%)
Mar 09, 2020 7.700 7.960 7.260 7.330 3,940,351 -0.92(-11.15%)
Mar 06, 2020 8.540 8.880 8.090 8.250 5,336,800 -0.28(-3.28%)
Mar 05, 2020 8.000 8.590 8.000 8.530 5,606,577 +0.40(+4.92%)
Mar 04, 2020 8.340 8.530 7.970 8.130 3,817,725 -0.12(-1.45%)
Mar 03, 2020 8.430 8.730 8.030 8.250 4,041,749 -0.25(-2.94%)
Mar 02, 2020 9.090 9.100 8.250 8.500 5,545,237 -0.03(-0.35%)
Feb 28, 2020 8.820 9.190 8.020 8.530 10,057,100 +1.87(+28.08%)
Feb 27, 2020 6.670 7.110 6.430 6.660 2,637,696 -0.23(-3.34%)
Feb 26, 2020 6.770 7.240 6.680 6.890 1,670,057 +0.09(+1.32%)
Feb 25, 2020 7.090 7.160 6.710 6.800 2,181,972 -0.27(-3.82%)
Feb 24, 2020 7.240 7.300 6.945 7.070 1,848,605 -0.37(-4.97%)
Feb 21, 2020 7.540 7.550 7.350 7.440 747,700 -0.10(-1.33%)
Feb 20, 2020 7.510 7.610 7.390 7.540 967,934 +0.07(+0.94%)
Feb 19, 2020 7.520 7.560 7.360 7.470 1,039,663 -0.01(-0.13%)
Feb 18, 2020 7.540 7.580 7.380 7.480 784,796 -0.09(-1.19%)
Feb 14, 2020 7.560 7.640 7.340 7.570 944,100 +0.00(+0.00%)
Feb 13, 2020 7.690 7.750 7.450 7.570 1,119,948 -0.18(-2.32%)
Feb 12, 2020 7.650 7.760 7.590 7.750 769,520 +0.15(+1.97%)
Feb 11, 2020 7.770 7.780 7.530 7.600 753,275 -0.12(-1.55%)
Feb 10, 2020 7.520 7.770 7.490 7.720 885,597 +0.18(+2.39%)
Feb 07, 2020 7.690 7.710 7.460 7.540 1,382,900 -0.18(-2.33%)
Feb 06, 2020 7.700 7.840 7.570 7.720 1,088,314 +0.07(+0.92%)
Feb 05, 2020 7.450 7.760 7.390 7.650 1,488,564 +0.26(+3.52%)
Feb 04, 2020 7.440 7.560 7.250 7.390 1,616,699 +0.09(+1.23%)
Feb 03, 2020 7.370 7.460 7.220 7.300 1,489,534 -0.03(-0.41%)
Jan 31, 2020 7.160 7.350 6.950 7.330 2,174,600 +0.11(+1.52%)
Jan 30, 2020 7.330 7.390 7.090 7.220 1,212,024 -0.16(-2.17%)
Jan 29, 2020 7.300 7.580 7.300 7.380 1,135,608 +0.12(+1.65%)
Jan 28, 2020 7.250 7.470 7.170 7.260 1,839,496 +0.08(+1.11%)
Jan 27, 2020 7.330 7.470 7.090 7.180 2,155,215 -0.32(-4.27%)
Jan 24, 2020 8.060 8.100 7.390 7.500 2,674,900 -0.51(-6.37%)
Jan 23, 2020 8.150 8.220 7.920 8.010 1,686,893 -0.18(-2.20%)
Jan 22, 2020 8.290 8.390 8.140 8.190 882,258 -0.07(-0.85%)
Jan 21, 2020 8.370 8.473 8.220 8.260 1,067,192 -0.11(-1.31%)
Jan 17, 2020 8.970 8.980 8.320 8.370 1,687,300 -0.48(-5.42%)
Jan 16, 2020 8.900 9.040 8.760 8.850 1,233,558 +0.06(+0.68%)
Jan 15, 2020 8.650 9.060 8.630 8.790 1,748,167 +0.15(+1.74%)
Jan 14, 2020 8.240 8.650 8.110 8.640 1,868,646 +0.36(+4.35%)
Jan 13, 2020 8.350 8.360 8.060 8.280 1,441,614 -0.07(-0.78%)
Jan 10, 2020 8.550 8.680 8.330 8.345 1,561,100 -0.15(-1.77%)
Jan 09, 2020 8.450 8.665 8.360 8.495 1,201,003 +0.15(+1.86%)
Jan 08, 2020 8.190 8.400 8.140 8.340 1,000,985 +0.15(+1.83%)
Jan 07, 2020 8.300 8.380 8.160 8.190 1,358,463 -0.10(-1.21%)
Jan 06, 2020 8.120 8.290 7.970 8.290 1,501,739 +0.08(+0.97%)
Jan 03, 2020 8.050 8.300 7.980 8.210 1,282,600 +0.00(+0.00%)
Jan 02, 2020 8.430 8.440 8.120 8.210 1,398,424 -0.16(-1.91%)
Dec 31, 2019 8.110 8.475 8.060 8.370 1,622,900 +0.22(+2.70%)
Dec 30, 2019 8.290 8.310 7.945 8.150 1,838,526 -0.21(-2.51%)
Dec 27, 2019 8.550 8.610 8.310 8.360 1,512,600 -0.17(-1.99%)
Dec 26, 2019 8.830 8.830 8.440 8.530 1,336,478 -0.31(-3.51%)
Dec 24, 2019 8.980 8.980 8.660 8.840 778,900 -0.11(-1.23%)
Dec 23, 2019 8.420 9.190 8.350 8.950 3,104,471 +0.54(+6.36%)
Dec 20, 2019 8.660 8.690 8.345 8.415 2,502,000 -0.25(-2.83%)
Dec 19, 2019 8.430 8.690 8.380 8.660 1,439,742 +0.25(+2.97%)
Dec 18, 2019 8.270 8.510 8.210 8.410 1,735,961 +0.17(+2.06%)
Dec 17, 2019 8.370 8.420 7.860 8.240 2,771,321 -0.13(-1.55%)
Dec 16, 2019 8.540 8.610 8.280 8.370 1,916,825 -0.14(-1.65%)
Dec 13, 2019 8.680 8.980 8.370 8.510 1,939,800 -0.17(-1.96%)
Dec 12, 2019 8.730 8.760 8.450 8.680 2,531,721 +0.04(+0.46%)
Dec 11, 2019 9.120 9.230 8.550 8.640 3,226,547 -0.42(-4.64%)
Dec 10, 2019 10.13 10.25 9.000 9.060 5,061,905 -1.25(-12.12%)
Dec 09, 2019 11.75 12.33 10.26 10.31 5,011,338 -1.35(-11.58%)
Dec 06, 2019 11.75 11.92 11.46 11.66 1,950,200 +0.06(+0.56%)
Dec 05, 2019 11.66 11.85 11.50 11.60 1,995,316 -0.10(-0.90%)
Dec 04, 2019 11.42 11.71 11.14 11.70 1,828,450 +0.33(+2.90%)
Dec 03, 2019 11.40 11.60 11.14 11.37 3,098,150 +0.68(+6.36%)
Dec 02, 2019 10.88 11.00 10.44 10.69 1,715,668 -0.11(-1.02%)
Nov 29, 2019 10.86 10.93 10.64 10.80 680,000 +0.04(+0.37%)
Nov 27, 2019 10.50 10.84 10.30 10.76 1,373,200 +0.36(+3.46%)
Nov 26, 2019 10.39 10.55 10.11 10.40 1,421,405 +0.05(+0.48%)
Nov 25, 2019 9.920 10.35 9.880 10.35 1,361,783 +0.54(+5.50%)
Nov 22, 2019 9.750 9.880 9.610 9.810 668,800 +0.13(+1.34%)
Nov 21, 2019 9.720 9.810 9.490 9.680 1,009,783 -0.02(-0.21%)
Nov 20, 2019 9.600 9.960 9.580 9.700 1,305,614 +0.02(+0.21%)
Nov 19, 2019 9.410 10.05 9.410 9.680 1,790,605 +0.34(+3.64%)
Nov 18, 2019 9.440 9.500 9.190 9.340 1,071,745 -0.07(-0.74%)
Nov 15, 2019 9.530 9.530 9.360 9.410 817,900 -0.04(-0.42%)
Nov 14, 2019 9.700 9.710 9.330 9.450 707,366 -0.24(-2.48%)
Nov 13, 2019 9.560 9.890 9.450 9.690 701,124 +0.07(+0.73%)
Nov 12, 2019 9.760 9.950 9.550 9.620 964,519 -0.16(-1.64%)
Nov 11, 2019 9.740 9.910 9.650 9.780 651,609 -0.07(-0.71%)
Nov 08, 2019 9.300 10.05 9.250 9.850 1,237,000 +0.51(+5.46%)
Nov 07, 2019 9.870 10.59 9.250 9.340 2,191,132 -0.12(-1.27%)
Nov 06, 2019 9.450 9.570 9.400 9.460 1,553,608 +0.00(+0.00%)
Nov 05, 2019 9.170 9.490 9.070 9.460 833,140 +0.29(+3.16%)
Nov 04, 2019 9.600 9.620 9.150 9.170 1,363,777 -0.28(-2.96%)
Nov 01, 2019 9.140 9.590 9.060 9.450 1,090,700 +0.40(+4.42%)
Oct 31, 2019 9.200 9.300 8.880 9.050 838,730 -0.20(-2.16%)
Oct 30, 2019 9.350 9.410 9.090 9.250 1,060,123 -0.09(-0.96%)
Oct 29, 2019 9.350 9.540 9.270 9.340 1,083,917 +0.02(+0.21%)
Oct 28, 2019 9.000 9.410 8.970 9.320 838,619 +0.36(+4.02%)
Oct 25, 2019 8.630 9.000 8.580 8.960 834,400 +0.29(+3.34%)
Oct 24, 2019 8.730 8.740 8.440 8.670 1,069,558 -0.02(-0.23%)
Oct 23, 2019 8.610 8.780 8.490 8.690 950,479 +0.06(+0.70%)
Oct 22, 2019 8.560 8.690 8.460 8.630 693,785 +0.16(+1.89%)
Oct 21, 2019 8.350 8.500 8.310 8.470 647,861 +0.16(+1.86%)
Oct 18, 2019 8.540 8.660 8.275 8.315 847,600 -0.32(-3.65%)
Oct 17, 2019 8.380 8.660 8.320 8.630 1,034,300 +0.29(+3.48%)
Oct 16, 2019 8.430 8.690 8.310 8.340 1,208,554 -0.06(-0.71%)
Oct 15, 2019 8.050 8.450 7.940 8.400 3,647,706 +0.37(+4.61%)
Oct 14, 2019 8.060 8.300 8.010 8.030 1,388,320 -0.17(-2.07%)
Oct 11, 2019 8.160 8.360 8.095 8.200 2,277,500 +0.15(+1.86%)
Oct 10, 2019 8.160 8.330 7.700 8.050 1,952,156 -0.07(-0.86%)
Oct 09, 2019 8.390 8.400 8.000 8.120 828,612 -0.16(-1.93%)
Oct 08, 2019 8.510 8.570 8.280 8.280 991,746 -0.31(-3.61%)
Oct 07, 2019 8.550 8.810 8.530 8.590 957,446 +0.06(+0.70%)
Oct 04, 2019 8.630 8.700 8.230 8.530 1,102,700 -0.09(-1.04%)
Oct 03, 2019 8.620 8.720 8.380 8.620 899,532 -0.03(-0.35%)
Oct 02, 2019 8.550 8.830 8.310 8.650 1,332,003 +0.03(+0.35%)
Oct 01, 2019 9.080 9.260 8.550 8.620 1,235,520 -0.43(-4.75%)
Sep 30, 2019 9.210 9.260 8.945 9.050 1,020,692 -0.14(-1.52%)
Sep 27, 2019 9.440 9.610 9.110 9.190 1,296,300 -0.25(-2.65%)
Sep 26, 2019 10.08 10.09 9.430 9.440 1,370,887 -0.66(-6.53%)
Sep 25, 2019 10.13 10.29 9.870 10.10 920,062 -0.03(-0.30%)
Sep 24, 2019 10.73 10.80 10.07 10.13 1,668,368 -0.59(-5.50%)
Sep 23, 2019 10.66 10.84 10.61 10.72 774,489 +0.06(+0.56%)
Sep 20, 2019 10.60 10.97 10.50 10.66 2,179,000 +0.03(+0.28%)
Sep 19, 2019 10.82 10.90 10.58 10.63 717,854 -0.14(-1.30%)
Sep 18, 2019 11.11 11.12 10.64 10.77 834,229 -0.39(-3.49%)
Sep 17, 2019 11.30 11.39 11.09 11.16 759,638 -0.14(-1.24%)
Sep 16, 2019 10.73 11.32 10.68 11.30 807,077 +0.45(+4.15%)
Sep 13, 2019 11.11 11.25 10.84 10.85 789,200 -0.26(-2.34%)
Sep 12, 2019 11.26 11.30 10.97 11.11 817,484 -0.14(-1.24%)
Sep 11, 2019 10.73 11.27 10.68 11.25 1,032,043 +0.52(+4.85%)
Sep 10, 2019 10.30 10.73 10.21 10.73 932,272 +0.34(+3.27%)
Sep 09, 2019 10.60 10.64 10.26 10.39 894,705 -0.23(-2.17%)
Sep 06, 2019 10.80 10.98 10.61 10.62 771,900 -0.25(-2.30%)
Sep 05, 2019 10.59 10.97 10.43 10.87 976,606 +0.41(+3.92%)
Sep 04, 2019 10.55 10.56 10.13 10.46 1,180,671 -0.01(-0.10%)
Sep 03, 2019 10.83 10.90 10.30 10.47 1,375,094 -0.43(-3.94%)
Aug 30, 2019 11.18 11.24 10.89 10.90 694,100 -0.24(-2.15%)
Aug 29, 2019 11.16 11.29 11.00 11.14 1,114,990 +0.05(+0.45%)
Aug 28, 2019 10.65 11.09 10.60 11.09 900,793 +0.31(+2.88%)
Aug 27, 2019 10.98 11.09 10.67 10.78 1,117,211 -0.19(-1.73%)
Aug 26, 2019 11.31 11.31 10.76 10.97 1,171,166 -0.05(-0.45%)
Aug 23, 2019 11.35 11.65 10.96 11.02 1,091,400 -0.42(-3.67%)
Aug 22, 2019 11.57 11.59 11.31 11.44 1,082,110 -0.07(-0.61%)
Aug 21, 2019 11.62 11.63 11.41 11.51 766,939 +0.00(+0.00%)
Aug 20, 2019 11.62 11.73 11.40 11.51 1,168,822 -0.09(-0.78%)
Aug 19, 2019 11.49 11.72 11.39 11.60 1,076,799 +0.25(+2.20%)
Aug 16, 2019 11.13 11.37 11.10 11.35 1,296,800 +0.30(+2.71%)
Aug 15, 2019 11.63 11.64 10.96 11.05 1,484,761 -0.51(-4.41%)
Aug 14, 2019 11.20 11.70 11.15 11.56 1,895,721 +0.12(+1.05%)
Aug 13, 2019 11.16 11.70 11.11 11.44 1,479,944 +0.21(+1.87%)
Aug 12, 2019 11.66 11.78 11.12 11.23 1,563,400 -0.54(-4.59%)
Aug 09, 2019 11.99 12.13 11.39 11.77 1,333,200 -0.20(-1.67%)
Aug 08, 2019 12.17 12.38 11.35 11.97 2,256,768 -0.20(-1.64%)
Aug 07, 2019 11.81 12.30 11.53 12.17 1,524,718 +0.33(+2.79%)
Aug 06, 2019 11.34 11.87 11.21 11.84 1,563,909 +0.58(+5.15%)
Aug 05, 2019 11.20 11.49 11.00 11.26 1,715,808 -0.19(-1.66%)
Aug 02, 2019 11.76 11.77 11.23 11.45 1,563,100 -0.39(-3.29%)
Aug 01, 2019 12.00 12.10 11.63 11.84 1,590,607 -0.17(-1.42%)
Jul 31, 2019 12.12 12.49 11.86 12.01 1,847,401 -0.19(-1.56%)
Jul 30, 2019 12.00 12.21 11.87 12.20 1,201,672 +0.08(+0.66%)
Jul 29, 2019 12.24 12.25 11.93 12.12 1,293,129 -0.10(-0.82%)
Jul 26, 2019 11.84 12.23 11.75 12.22 1,347,600 +0.44(+3.74%)
Jul 25, 2019 11.92 11.95 11.67 11.78 998,004 -0.17(-1.42%)
Jul 24, 2019 11.84 11.98 11.71 11.95 866,997 +0.06(+0.50%)
Jul 23, 2019 11.90 11.90 11.67 11.89 883,861 +0.05(+0.42%)
Jul 22, 2019 11.70 11.97 11.61 11.84 1,273,557 +0.24(+2.07%)
Jul 19, 2019 12.15 12.16 11.59 11.60 1,248,400 -0.55(-4.53%)
Jul 18, 2019 11.53 12.18 11.53 12.15 1,336,504 +0.33(+2.79%)
Jul 17, 2019 11.72 11.95 11.69 11.82 1,138,987 +0.13(+1.11%)
Jul 16, 2019 12.00 12.00 11.51 11.69 1,233,125 -0.31(-2.58%)
Jul 15, 2019 11.66 12.07 11.52 12.00 1,824,787 +0.28(+2.39%)
Jul 12, 2019 11.23 11.90 11.23 11.72 1,986,900 +0.45(+3.99%)
Jul 11, 2019 11.34 11.39 11.02 11.27 1,191,150 +0.00(+0.00%)
Jul 10, 2019 11.35 11.57 10.85 11.27 2,228,666 -0.08(-0.70%)
Jul 09, 2019 11.31 11.48 10.55 11.35 4,509,497 -0.13(-1.13%)
Jul 08, 2019 13.00 13.33 11.22 11.48 20,424,176 +0.08(+0.70%)
Jul 05, 2019 11.65 11.85 11.35 11.40 2,198,800 -0.21(-1.81%)
Jul 03, 2019 11.22 11.75 11.16 11.61 1,791,200 +0.44(+3.94%)
Jul 02, 2019 10.54 11.22 10.45 11.17 1,768,854 +0.57(+5.38%)
Jul 01, 2019 10.92 11.07 10.51 10.60 1,584,988 -0.17(-1.58%)
Jun 28, 2019 10.60 10.89 10.43 10.77 4,198,500 +0.22(+2.09%)
Jun 27, 2019 9.670 10.56 9.640 10.55 1,822,215 +0.94(+9.78%)
Jun 26, 2019 9.770 9.860 9.560 9.610 812,407 -0.12(-1.23%)
Jun 25, 2019 9.610 9.850 9.570 9.730 948,868 +0.48(+5.19%)
Jun 24, 2019 10.01 10.25 9.250 9.250 1,518,606 -0.70(-7.04%)
Jun 21, 2019 9.600 10.00 9.410 9.950 2,780,400 +0.30(+3.11%)
Jun 20, 2019 9.830 9.940 9.620 9.650 937,701 -0.06(-0.62%)
Jun 19, 2019 9.910 9.960 9.670 9.710 579,335 -0.20(-2.02%)
Jun 18, 2019 9.840 10.20 9.700 9.910 1,089,936 +0.15(+1.54%)
Jun 17, 2019 9.430 9.770 9.310 9.760 1,577,200 +0.45(+4.83%)
Jun 14, 2019 9.550 9.600 9.280 9.310 762,800 -0.29(-3.02%)
Jun 13, 2019 9.370 9.620 9.280 9.600 984,375 +0.27(+2.89%)
Jun 12, 2019 9.180 9.350 9.100 9.330 830,137 +0.07(+0.76%)
Jun 11, 2019 9.530 9.600 9.120 9.260 796,801 -0.12(-1.28%)
Jun 10, 2019 9.640 9.720 9.340 9.380 871,847 -0.17(-1.78%)
Jun 07, 2019 9.150 9.600 9.070 9.550 936,800 +0.45(+4.95%)
Jun 06, 2019 9.260 9.420 9.030 9.100 955,120 -0.20(-2.15%)
Jun 05, 2019 9.320 9.460 9.200 9.300 936,952 +0.01(+0.11%)
Jun 04, 2019 8.970 9.320 8.760 9.290 2,188,641 +0.41(+4.62%)
Jun 03, 2019 8.790 9.000 8.740 8.880 1,358,691 +0.13(+1.49%)
May 31, 2019 9.320 9.350 8.690 8.750 1,770,500 -0.70(-7.41%)
May 30, 2019 9.650 9.770 9.300 9.450 828,380 -0.20(-2.07%)
May 29, 2019 9.510 9.790 9.390 9.650 1,020,397 +0.02(+0.21%)
May 28, 2019 9.900 9.900 9.620 9.630 925,829 -0.09(-0.93%)
May 24, 2019 9.540 10.18 9.510 9.720 1,188,700 +0.26(+2.75%)
May 23, 2019 9.620 9.750 9.250 9.460 1,237,405 -0.28(-2.87%)
May 22, 2019 10.06 10.13 9.650 9.740 1,136,245 -0.34(-3.37%)
May 21, 2019 9.830 10.12 9.740 10.08 1,399,178 +0.30(+3.07%)
May 20, 2019 10.03 10.06 9.760 9.780 1,183,194 -0.41(-4.02%)
May 17, 2019 10.28 10.39 9.890 10.19 1,781,900 -0.20(-1.92%)
May 16, 2019 10.37 10.64 10.28 10.39 1,564,321 +0.12(+1.17%)
May 15, 2019 9.890 10.43 9.880 10.27 1,903,702 +0.30(+3.01%)
May 14, 2019 9.740 10.05 9.400 9.970 1,826,746 +0.18(+1.84%)
May 13, 2019 9.750 10.13 9.660 9.790 2,389,560 -0.32(-3.17%)
May 10, 2019 9.690 10.16 9.330 10.11 1,904,700 +0.47(+4.88%)
May 09, 2019 10.56 10.63 9.610 9.640 3,719,911 -1.67(-14.77%)
May 08, 2019 11.34 11.47 11.16 11.31 903,201 -0.01(-0.09%)
May 07, 2019 11.76 11.81 11.21 11.32 1,110,088 -0.61(-5.11%)
May 06, 2019 11.25 11.99 11.25 11.93 1,145,151 +0.36(+3.11%)
May 03, 2019 11.39 11.59 11.28 11.57 1,340,800 +0.22(+1.94%)
May 02, 2019 11.32 11.55 10.95 11.35 1,553,895 -0.03(-0.26%)
May 01, 2019 11.70 11.80 11.36 11.38 1,201,256 -0.31(-2.65%)
Apr 30, 2019 12.07 12.16 11.58 11.69 1,315,329 -0.39(-3.23%)
Apr 29, 2019 12.10 12.33 12.06 12.08 808,321 -0.01(-0.08%)
Apr 26, 2019 11.85 12.14 11.74 12.09 727,700 +0.24(+2.03%)
Apr 25, 2019 11.84 11.92 11.58 11.85 777,952 -0.03(-0.25%)
Apr 24, 2019 12.00 12.02 11.70 11.88 1,162,129 -0.12(-1.00%)
Apr 23, 2019 11.75 12.09 11.54 12.00 1,657,150 +0.23(+1.95%)
Apr 22, 2019 11.70 11.82 11.48 11.77 854,390 +0.07(+0.60%)
Apr 18, 2019 11.67 11.82 11.43 11.70 2,073,500 +0.00(+0.00%)
Apr 17, 2019 12.02 12.07 11.40 11.70 1,844,987 -0.29(-2.42%)
Apr 16, 2019 12.18 12.28 11.94 11.99 1,678,565 -0.15(-1.24%)
Apr 15, 2019 12.11 12.35 11.84 12.14 1,362,838 -0.02(-0.16%)
Apr 12, 2019 12.32 12.53 12.01 12.16 1,442,400 -0.06(-0.49%)
Apr 11, 2019 12.48 12.66 12.09 12.22 1,830,896 -0.26(-2.08%)
Apr 10, 2019 12.48 12.55 12.13 12.48 1,442,633 +0.09(+0.73%)
Apr 09, 2019 12.56 12.80 12.34 12.39 2,013,413 -0.22(-1.74%)
Apr 08, 2019 12.45 12.73 12.08 12.61 2,594,156 +0.03(+0.24%)
Apr 05, 2019 12.20 12.65 12.06 12.58 3,073,700 +0.44(+3.62%)
Apr 04, 2019 12.18 12.60 11.71 12.14 11,635,948 -0.89(-6.83%)
Apr 03, 2019 12.45 13.36 12.25 13.03 7,136,574 +0.74(+6.02%)
Apr 02, 2019 13.83 13.91 11.90 12.29 22,261,736 +2.92(+31.16%)
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.