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, 2022 5.990 6.130 5.800 5.810 1,154,519 -0.12(-2.02%)
Mar 30, 2022 6.220 6.330 5.920 5.930 1,200,596 -0.35(-5.57%)
Mar 29, 2022 5.910 6.340 5.860 6.280 2,736,467 +0.55(+9.60%)
Mar 28, 2022 5.750 5.930 5.580 5.730 659,317 -0.02(-0.35%)
Mar 25, 2022 5.950 5.950 5.730 5.750 791,605 -0.17(-2.87%)
Mar 24, 2022 5.830 5.940 5.675 5.920 1,732,925 +0.16(+2.78%)
Mar 23, 2022 6.010 6.070 5.750 5.760 1,606,912 -0.34(-5.57%)
Mar 22, 2022 5.800 6.140 5.770 6.100 1,209,725 +0.32(+5.54%)
Mar 21, 2022 6.120 6.130 5.770 5.780 1,397,431 -0.39(-6.32%)
Mar 18, 2022 5.830 6.175 5.790 6.170 2,315,537 +0.31(+5.29%)
Mar 17, 2022 5.490 5.870 5.415 5.860 975,910 +0.31(+5.59%)
Mar 16, 2022 5.340 5.550 5.200 5.550 1,043,788 +0.31(+5.92%)
Mar 15, 2022 5.250 5.340 5.100 5.240 1,079,972 +0.01(+0.19%)
Mar 14, 2022 5.570 5.690 5.205 5.230 1,291,352 -0.36(-6.44%)
Mar 11, 2022 5.910 5.970 5.590 5.590 1,062,719 -0.26(-4.44%)
Mar 10, 2022 5.820 5.890 5.710 5.850 750,403 -0.09(-1.52%)
Mar 09, 2022 5.730 5.970 5.680 5.940 1,443,393 +0.32(+5.69%)
Mar 08, 2022 5.570 5.855 5.400 5.620 1,668,979 +0.06(+1.08%)
Mar 07, 2022 5.510 5.725 5.450 5.560 947,314 +0.07(+1.28%)
Mar 04, 2022 5.550 5.690 5.420 5.490 834,237 -0.13(-2.31%)
Mar 03, 2022 5.880 5.880 5.530 5.620 1,129,547 -0.22(-3.77%)
Mar 02, 2022 5.930 5.930 5.780 5.840 726,800 -0.04(-0.68%)
Mar 01, 2022 5.830 5.965 5.770 5.880 942,372 +0.03(+0.51%)
Feb 28, 2022 5.830 5.879 5.670 5.850 1,500,589 -0.05(-0.85%)
Feb 25, 2022 6.100 5.910 5.725 5.900 1,070,521 +0.19(+3.33%)
Feb 24, 2022 5.270 5.725 5.220 5.710 2,057,131 +0.33(+6.13%)
Feb 23, 2022 5.750 5.750 5.380 5.380 1,276,269 -0.36(-6.27%)
Feb 22, 2022 5.590 5.890 5.570 5.740 1,239,421 +0.06(+1.06%)
Feb 18, 2022 5.680 0 -0.03(-0.53%)
Feb 17, 2022 5.870 5.905 5.650 5.710 1,370,489 -0.23(-3.87%)
Feb 16, 2022 5.970 5.970 5.747 5.940 1,156,650 -0.06(-1.00%)
Feb 15, 2022 5.800 6.040 5.800 6.000 1,163,164 +0.29(+5.08%)
Feb 14, 2022 5.790 5.850 5.675 5.710 1,001,642 -0.05(-0.87%)
Feb 11, 2022 5.880 6.035 5.662 5.760 1,392,580 -0.10(-1.71%)
Feb 10, 2022 5.850 6.270 5.755 5.860 1,758,251 -0.13(-2.17%)
Feb 09, 2022 5.690 6.025 5.660 5.990 1,225,413 +0.36(+6.39%)
Feb 08, 2022 5.680 5.755 5.530 5.630 1,061,959 -0.09(-1.57%)
Feb 07, 2022 5.570 5.825 5.570 5.720 2,834,556 +0.16(+2.88%)
Feb 04, 2022 5.510 5.680 5.450 5.560 902,893 +0.08(+1.46%)
Feb 03, 2022 5.600 5.480 1,278,181 -0.21(-3.69%)
Feb 02, 2022 6.100 6.110 5.680 5.690 1,165,267 -0.45(-7.33%)
Feb 01, 2022 6.060 6.188 5.850 6.140 967,378 +0.11(+1.82%)
Jan 31, 2022 5.710 6.050 6.030 1,183,434 +0.32(+5.60%)
Jan 28, 2022 5.540 5.710 5.360 5.710 1,113,572 +0.19(+3.44%)
Jan 27, 2022 5.900 6.000 5.500 5.520 1,128,631 -0.28(-4.83%)
Jan 26, 2022 6.090 6.240 5.760 5.800 1,157,211 -0.17(-2.85%)
Jan 25, 2022 5.830 6.050 5.670 5.970 1,262,145 +0.04(+0.67%)
Jan 24, 2022 5.600 5.960 5.320 5.930 1,998,191 +0.25(+4.40%)
Jan 21, 2022 5.880 6.045 5.640 5.680 2,394,456 -0.25(-4.22%)
Jan 20, 2022 6.130 6.270 5.910 5.930 1,234,200 -0.09(-1.50%)
Jan 19, 2022 5.980 6.260 5.950 6.020 1,407,912 +0.09(+1.52%)
Jan 18, 2022 6.310 6.310 5.910 5.930 1,503,372 -0.47(-7.34%)
Jan 14, 2022 6.400 0 +0.16(+2.56%)
Jan 13, 2022 6.370 6.470 6.190 6.240 1,256,290 -0.06(-0.95%)
Jan 12, 2022 6.810 6.820 6.280 6.300 1,775,334 -0.46(-6.80%)
Jan 11, 2022 6.610 6.800 6.540 6.760 1,499,232 +0.13(+1.96%)
Jan 10, 2022 6.700 6.720 6.425 6.630 1,970,156 -0.14(-2.07%)
Jan 07, 2022 6.770 6.910 6.710 6.770 2,153,445 +0.00(+0.00%)
Jan 06, 2022 6.190 6.930 6.150 6.770 2,800,724 -0.29(-4.11%)
Jan 05, 2022 7.390 7.620 7.050 7.060 1,383,360 -0.36(-4.85%)
Jan 04, 2022 7.850 7.990 7.385 7.420 1,450,165 -0.39(-5.00%)
Jan 03, 2022 7.590 7.850 7.440 7.810 1,304,132 +0.31(+4.14%)
Dec 31, 2021 7.780 7.910 7.490 7.500 1,289,766 -0.31(-3.97%)
Dec 30, 2021 7.930 8.180 7.790 7.810 1,436,425 -0.11(-1.39%)
Dec 29, 2021 8.010 8.110 7.840 7.920 1,374,157 -0.19(-2.34%)
Dec 28, 2021 8.170 8.530 8.090 8.110 857,304 -0.13(-1.58%)
Dec 27, 2021 8.560 8.580 8.215 8.240 851,845 -0.34(-3.96%)
Dec 23, 2021 8.350 8.650 8.310 8.580 787,350 +0.21(+2.51%)
Dec 22, 2021 8.200 8.450 8.100 8.370 917,645 +0.09(+1.09%)
Dec 21, 2021 8.290 8.340 8.100 8.280 1,008,056 +0.13(+1.65%)
Dec 20, 2021 7.800 8.330 7.805 8.146 1,568,439 -0.02(-0.30%)
Dec 17, 2021 7.650 8.280 7.530 8.170 2,466,693 +0.54(+7.08%)
Dec 16, 2021 7.840 7.905 7.590 7.630 1,527,878 -0.12(-1.55%)
Dec 15, 2021 7.430 7.760 7.050 7.750 1,638,048 +0.36(+4.87%)
Dec 14, 2021 7.210 7.535 7.150 7.390 1,680,172 +0.10(+1.37%)
Dec 13, 2021 7.770 7.865 7.260 7.290 2,974,642 -0.44(-5.69%)
Dec 10, 2021 8.030 8.370 7.700 7.730 1,391,872 -0.41(-5.04%)
Dec 09, 2021 8.670 8.710 8.140 8.140 1,179,123 -0.58(-6.65%)
Dec 08, 2021 8.490 8.740 8.358 8.720 1,088,746 +0.25(+2.95%)
Dec 07, 2021 8.360 8.595 8.230 8.470 1,796,478 +0.26(+3.17%)
Dec 06, 2021 8.080 8.305 7.910 8.210 1,076,046 +0.11(+1.36%)
Dec 03, 2021 8.500 8.500 8.030 8.100 1,357,735 -0.35(-4.14%)
Dec 02, 2021 8.010 8.520 8.010 8.450 1,585,547 +0.44(+5.49%)
Dec 01, 2021 8.410 8.540 7.960 8.010 1,777,751 -0.28(-3.38%)
Nov 30, 2021 8.140 8.355 7.810 8.290 2,372,035 +0.07(+0.85%)
Nov 29, 2021 8.670 8.760 8.185 8.220 1,086,705 -0.23(-2.72%)
Nov 26, 2021 8.670 8.742 8.341 8.450 999,784 -0.49(-5.48%)
Nov 24, 2021 8.830 9.020 8.720 8.940 1,723,651 +0.01(+0.11%)
Nov 23, 2021 8.900 8.970 8.595 8.930 1,125,940 +0.01(+0.11%)
Nov 22, 2021 9.100 9.302 8.900 8.920 1,186,541 -0.16(-1.81%)
Nov 19, 2021 9.280 9.350 8.995 9.085 1,175,546 -0.23(-2.50%)
Nov 18, 2021 9.560 9.370 9.265 9.318 1,574,018 -0.20(-2.12%)
Nov 17, 2021 9.710 9.710 9.370 9.520 871,023 -0.28(-2.86%)
Nov 16, 2021 9.860 9.890 9.660 9.800 650,319 -0.02(-0.20%)
Nov 15, 2021 10.23 10.34 9.785 9.820 845,893 -0.33(-3.25%)
Nov 12, 2021 10.13 10.27 9.960 10.15 1,054,896 +0.11(+1.10%)
Nov 11, 2021 10.00 10.34 9.970 10.04 1,258,405 -0.06(-0.59%)
Nov 10, 2021 10.32 10.10 1,248,965 -0.34(-3.26%)
Nov 09, 2021 10.56 10.78 10.40 10.44 935,651 -0.12(-1.14%)
Nov 08, 2021 10.94 11.07 10.46 10.56 1,635,377 -0.41(-3.74%)
Nov 05, 2021 10.81 11.22 10.30 10.97 1,949,825 +0.08(+0.73%)
Nov 04, 2021 9.420 11.49 9.420 10.89 8,700,938 +1.75(+19.15%)
Nov 03, 2021 8.850 9.210 8.729 9.140 1,666,696 +0.37(+4.22%)
Nov 02, 2021 8.500 9.020 8.285 8.770 3,379,372 +0.11(+1.27%)
Nov 01, 2021 8.120 8.790 8.360 8.660 1,162,092 +0.54(+6.65%)
Oct 29, 2021 8.340 8.400 8.065 8.120 767,777 -0.20(-2.40%)
Oct 28, 2021 8.000 8.345 8.320 1,652,998 +0.34(+4.26%)
Oct 27, 2021 8.070 8.200 7.960 7.980 764,163 -0.12(-1.48%)
Oct 26, 2021 8.170 8.100 1,002,104 -0.03(-0.37%)
Oct 25, 2021 8.340 8.390 8.120 8.130 994,740 -0.19(-2.28%)
Oct 22, 2021 8.280 8.410 8.130 8.320 861,078 +0.00(+0.00%)
Oct 21, 2021 8.240 8.415 8.240 8.320 690,499 +0.09(+1.09%)
Oct 20, 2021 8.480 8.540 8.220 8.230 728,851 -0.29(-3.40%)
Oct 19, 2021 8.600 8.750 8.460 8.520 569,310 -0.02(-0.23%)
Oct 18, 2021 8.700 8.728 8.505 8.540 814,902 -0.21(-2.40%)
Oct 15, 2021 9.000 9.000 8.675 8.750 793,188 -0.13(-1.46%)
Oct 14, 2021 8.910 9.035 8.750 8.880 675,714 +0.05(+0.57%)
Oct 13, 2021 8.830 9.075 8.740 8.830 637,751 +0.12(+1.38%)
Oct 12, 2021 8.860 9.140 8.665 8.710 1,233,636 -0.08(-0.91%)
Oct 11, 2021 8.710 8.930 8.690 8.790 821,926 +0.02(+0.23%)
Oct 08, 2021 8.830 8.850 8.630 8.770 433,016 -0.09(-1.02%)
Oct 07, 2021 8.760 8.970 8.660 8.860 541,870 +0.14(+1.61%)
Oct 06, 2021 8.720 8.813 8.600 8.720 632,658 -0.13(-1.47%)
Oct 05, 2021 8.820 8.930 8.710 8.850 725,835 +0.04(+0.45%)
Oct 04, 2021 9.200 9.200 8.787 8.810 781,917 -0.45(-4.86%)
Oct 01, 2021 9.010 9.280 8.780 9.260 975,663 +0.25(+2.77%)
Sep 30, 2021 9.170 9.349 9.010 9.010 942,767 -0.11(-1.21%)
Sep 29, 2021 9.660 9.665 9.070 9.120 1,309,772 -0.36(-3.80%)
Sep 28, 2021 9.690 9.740 9.430 9.480 723,519 -0.32(-3.27%)
Sep 27, 2021 9.660 9.880 9.525 9.800 778,990 +0.20(+2.08%)
Sep 24, 2021 9.700 9.810 9.540 9.600 676,611 -0.23(-2.34%)
Sep 23, 2021 9.620 9.830 9.510 9.830 725,712 +0.23(+2.40%)
Sep 22, 2021 9.620 9.660 9.465 9.600 713,254 +0.06(+0.63%)
Sep 21, 2021 9.340 9.610 9.310 9.540 873,355 +0.26(+2.80%)
Sep 20, 2021 9.280 9.500 9.150 9.280 914,663 -0.27(-2.83%)
Sep 17, 2021 9.270 9.575 9.105 9.550 2,226,732 +0.32(+3.47%)
Sep 16, 2021 9.160 9.255 8.900 9.230 899,946 +0.07(+0.76%)
Sep 15, 2021 9.190 9.310 9.140 9.160 706,998 +0.02(+0.22%)
Sep 14, 2021 9.580 9.610 9.110 9.140 771,318 -0.38(-3.99%)
Sep 13, 2021 9.680 9.835 9.455 9.520 748,513 -0.14(-1.45%)
Sep 10, 2021 10.00 10.02 9.660 9.660 540,807 -0.29(-2.91%)
Sep 09, 2021 9.810 10.14 9.760 9.950 1,084,979 +0.13(+1.32%)
Sep 08, 2021 10.04 10.04 9.580 9.820 1,042,630 -0.21(-2.09%)
Sep 07, 2021 10.03 10.26 9.960 10.03 778,142 -0.05(-0.50%)
Sep 03, 2021 10.33 10.34 10.00 10.08 898,965 -0.26(-2.51%)
Sep 02, 2021 10.29 10.37 10.14 10.34 636,824 +0.12(+1.17%)
Sep 01, 2021 9.990 10.35 9.970 10.22 1,117,732 +0.31(+3.13%)
Aug 31, 2021 9.880 10.11 9.790 9.910 1,924,379 +0.03(+0.30%)
Aug 30, 2021 10.06 10.15 9.760 9.880 1,007,554 -0.11(-1.10%)
Aug 27, 2021 9.550 10.18 9.550 9.990 927,632 +0.33(+3.42%)
Aug 26, 2021 9.830 9.980 9.580 9.660 965,173 -0.21(-2.13%)
Aug 25, 2021 9.720 9.980 9.430 9.870 1,397,598 +0.06(+0.61%)
Aug 24, 2021 9.950 9.970 9.620 9.810 607,126 -0.13(-1.31%)
Aug 23, 2021 9.460 10.09 9.430 9.940 982,517 +0.58(+6.20%)
Aug 20, 2021 8.990 9.450 8.951 9.360 875,094 +0.35(+3.88%)
Aug 19, 2021 9.380 9.530 9.000 9.010 802,382 -0.41(-4.35%)
Aug 18, 2021 9.710 9.810 9.420 9.420 640,750 -0.27(-2.79%)
Aug 17, 2021 9.390 9.740 9.300 9.690 816,264 +0.15(+1.57%)
Aug 16, 2021 10.05 10.05 9.505 9.540 839,635 -0.51(-5.07%)
Aug 13, 2021 10.21 10.31 10.02 10.05 792,702 -0.16(-1.57%)
Aug 12, 2021 10.04 10.26 10.01 10.21 555,580 +0.08(+0.79%)
Aug 11, 2021 10.15 10.26 9.930 10.13 561,664 +0.01(+0.10%)
Aug 10, 2021 9.950 10.26 9.840 10.12 939,430 +0.22(+2.22%)
Aug 09, 2021 9.810 10.00 9.580 9.900 674,168 +0.14(+1.43%)
Aug 06, 2021 9.560 9.870 9.145 9.760 1,507,124 -0.20(-2.01%)
Aug 05, 2021 9.400 9.980 9.390 9.960 920,782 +0.50(+5.29%)
Aug 04, 2021 9.520 9.800 9.348 9.460 787,683 -0.12(-1.25%)
Aug 03, 2021 9.630 9.630 9.380 9.580 570,106 -0.05(-0.52%)
Aug 02, 2021 9.630 9.770 9.600 9.630 525,840 +0.05(+0.52%)
Jul 30, 2021 9.730 9.946 9.540 9.580 621,319 -0.14(-1.44%)
Jul 29, 2021 9.960 10.13 9.720 9.720 601,659 -0.23(-2.31%)
Jul 28, 2021 9.570 10.00 9.544 9.950 688,418 +0.35(+3.65%)
Jul 27, 2021 9.630 9.695 9.200 9.600 774,981 -0.07(-0.72%)
Jul 26, 2021 9.880 10.00 9.650 9.670 647,732 -0.27(-2.72%)
Jul 23, 2021 10.16 10.19 9.890 9.940 450,048 -0.22(-2.17%)
Jul 22, 2021 10.33 10.37 10.03 10.16 1,133,667 -0.22(-2.12%)
Jul 21, 2021 10.25 10.43 10.03 10.38 1,564,169 +0.21(+2.06%)
Jul 20, 2021 9.790 10.19 9.710 10.17 1,021,557 +0.36(+3.67%)
Jul 19, 2021 9.670 10.02 9.560 9.810 653,324 -0.01(-0.10%)
Jul 16, 2021 9.890 9.980 9.730 9.820 508,375 -0.01(-0.10%)
Jul 15, 2021 9.790 9.940 9.610 9.830 852,434 +0.00(+0.00%)
Jul 14, 2021 10.13 10.17 9.790 9.830 1,164,883 -0.31(-3.06%)
Jul 13, 2021 10.14 10.30 9.940 10.14 1,294,253 -0.05(-0.49%)
Jul 12, 2021 10.65 10.71 10.16 10.19 898,028 -0.45(-4.23%)
Jul 09, 2021 10.55 10.73 10.41 10.64 603,013 +0.11(+1.04%)
Jul 08, 2021 10.63 10.87 10.49 10.53 1,103,651 -0.35(-3.22%)
Jul 07, 2021 11.21 11.25 10.69 10.88 799,655 -0.37(-3.29%)
Jul 06, 2021 11.67 11.70 11.19 11.25 893,545 -0.46(-3.93%)
Jul 02, 2021 12.01 12.14 11.67 11.71 905,506 -0.30(-2.50%)
Jul 01, 2021 12.15 12.21 11.81 12.01 1,087,791 +0.04(+0.33%)
Jun 30, 2021 11.65 12.45 11.34 11.97 2,060,521 +0.25(+2.13%)
Jun 29, 2021 12.04 12.17 11.65 11.72 822,845 -0.43(-3.54%)
Jun 28, 2021 12.80 12.83 12.04 12.15 2,030,675 +0.14(+1.21%)
Jun 25, 2021 11.78 12.05 11.73 12.01 2,408,066 +0.21(+1.74%)
Jun 24, 2021 11.63 12.01 11.62 11.80 816,603 +0.18(+1.55%)
Jun 23, 2021 11.48 11.74 11.46 11.62 865,590 +0.17(+1.48%)
Jun 22, 2021 11.55 11.61 11.16 11.45 1,064,540 -0.12(-1.04%)
Jun 21, 2021 11.37 11.57 11.26 11.57 787,054 +0.23(+2.03%)
Jun 18, 2021 11.26 11.46 11.06 11.34 2,881,108 -0.11(-0.96%)
Jun 17, 2021 11.19 11.52 11.19 11.45 668,288 +0.19(+1.69%)
Jun 16, 2021 11.25 11.42 10.88 11.26 749,066 -0.01(-0.09%)
Jun 15, 2021 11.75 11.80 11.20 11.27 1,009,436 -0.48(-4.09%)
Jun 14, 2021 11.76 11.85 11.62 11.75 1,027,502 -0.01(-0.09%)
Jun 11, 2021 11.80 11.90 11.62 11.76 564,216 +0.00(+0.00%)
Jun 10, 2021 11.52 11.90 11.39 11.76 588,984 +0.23(+1.99%)
Jun 09, 2021 11.65 11.93 11.42 11.53 773,854 -0.03(-0.26%)
Jun 08, 2021 11.49 11.57 11.10 11.56 673,551 +0.16(+1.40%)
Jun 07, 2021 10.93 11.55 10.80 11.40 1,289,932 +0.51(+4.68%)
Jun 04, 2021 10.83 10.95 10.74 10.89 757,067 +0.12(+1.11%)
Jun 03, 2021 10.80 10.96 10.70 10.77 691,230 -0.09(-0.83%)
Jun 02, 2021 10.59 10.87 10.59 10.86 1,103,147 +0.15(+1.40%)
Jun 01, 2021 10.79 11.02 10.62 10.71 775,420 -0.07(-0.65%)
May 28, 2021 10.88 11.32 10.73 10.78 776,003 -0.06(-0.55%)
May 27, 2021 10.78 10.88 10.56 10.84 731,512 +0.05(+0.46%)
May 26, 2021 10.50 10.89 10.44 10.79 605,495 +0.36(+3.45%)
May 25, 2021 10.74 10.83 10.42 10.43 647,361 -0.25(-2.34%)
May 24, 2021 10.93 10.94 10.62 10.68 495,357 -0.14(-1.29%)
May 21, 2021 11.05 11.17 10.80 10.82 524,738 -0.12(-1.10%)
May 20, 2021 10.63 11.16 10.60 10.94 625,735 +0.33(+3.11%)
May 19, 2021 10.70 10.95 10.54 10.61 613,060 -0.21(-1.94%)
May 18, 2021 10.91 11.22 10.80 10.82 695,782 -0.07(-0.64%)
May 17, 2021 10.84 11.10 10.80 10.89 685,635 +0.04(+0.37%)
May 14, 2021 10.51 10.94 10.38 10.85 850,411 +0.45(+4.33%)
May 13, 2021 10.55 10.68 10.09 10.40 1,026,483 -0.07(-0.67%)
May 12, 2021 10.47 10.61 10.31 10.47 1,211,841 -0.18(-1.69%)
May 11, 2021 9.830 10.84 9.760 10.65 1,348,241 +0.48(+4.72%)
May 10, 2021 10.39 10.46 10.05 10.17 1,017,474 -0.37(-3.51%)
May 07, 2021 10.51 10.85 10.47 10.54 916,614 +0.14(+1.35%)
May 06, 2021 10.32 10.43 9.870 10.40 1,547,002 +0.01(+0.10%)
May 05, 2021 11.27 11.35 10.35 10.39 1,504,177 -0.97(-8.54%)
May 04, 2021 11.84 11.84 10.95 11.36 1,168,082 -0.27(-2.32%)
May 03, 2021 11.88 11.92 11.57 11.63 782,409 -0.15(-1.27%)
Apr 30, 2021 11.88 12.08 11.67 11.78 714,300 -0.12(-1.01%)
Apr 29, 2021 12.49 12.50 11.80 11.90 811,997 -0.43(-3.49%)
Apr 28, 2021 11.97 12.43 11.84 12.33 925,040 +0.26(+2.15%)
Apr 27, 2021 12.45 12.49 11.94 12.07 821,906 -0.29(-2.35%)
Apr 26, 2021 11.65 12.40 11.65 12.36 1,063,920 +0.65(+5.55%)
Apr 23, 2021 12.02 12.17 11.70 11.71 907,700 -0.14(-1.18%)
Apr 22, 2021 11.90 12.17 11.70 11.85 982,115 -0.02(-0.17%)
Apr 21, 2021 11.55 11.89 11.29 11.87 850,474 +0.34(+2.95%)
Apr 20, 2021 11.25 11.58 11.15 11.53 744,475 +0.22(+1.95%)
Apr 19, 2021 11.30 11.53 11.14 11.31 1,757,452 -0.17(-1.48%)
Apr 16, 2021 11.83 11.85 11.33 11.48 862,800 -0.29(-2.46%)
Apr 15, 2021 11.81 12.13 11.68 11.77 894,478 +0.13(+1.12%)
Apr 14, 2021 11.33 12.08 11.33 11.64 996,831 +0.36(+3.19%)
Apr 13, 2021 10.98 11.36 10.95 11.28 1,093,723 +0.22(+1.99%)
Apr 12, 2021 11.00 11.23 10.60 11.06 1,378,297 +0.04(+0.36%)
Apr 09, 2021 11.25 11.25 10.83 11.02 895,400 -0.23(-2.04%)
Apr 08, 2021 11.33 11.50 11.04 11.25 1,544,174 +0.01(+0.09%)
Apr 07, 2021 11.76 11.94 11.20 11.24 1,846,163 -0.61(-5.15%)
Apr 06, 2021 12.56 12.64 11.84 11.85 987,152 -0.79(-6.25%)
Apr 05, 2021 12.43 12.65 12.30 12.64 927,971 +0.36(+2.93%)
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.