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 )

0.5952 -0.0227 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 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%)
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.