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 (%)
Sep 30, 2009 8.550 8.650 8.080 8.210 308,618 -0.33(-3.86%)
Sep 29, 2009 8.400 8.630 8.320 8.540 230,618 +0.10(+1.18%)
Sep 28, 2009 8.450 8.600 8.400 8.440 184,152 +0.03(+0.36%)
Sep 25, 2009 8.320 8.490 8.230 8.410 203,645 +0.03(+0.36%)
Sep 24, 2009 8.500 8.600 8.150 8.380 279,912 -0.09(-1.06%)
Sep 23, 2009 8.980 9.140 8.410 8.470 455,610 -0.24(-2.76%)
Sep 22, 2009 9.150 9.300 8.710 8.710 211,851 -0.32(-3.54%)
Sep 21, 2009 8.650 9.390 8.580 9.030 416,784 +0.29(+3.32%)
Sep 18, 2009 8.360 8.750 8.140 8.740 375,629 +0.41(+4.92%)
Sep 17, 2009 8.590 8.639 8.160 8.330 188,773 -0.25(-2.91%)
Sep 16, 2009 8.510 8.600 8.360 8.580 142,316 +0.06(+0.70%)
Sep 15, 2009 8.280 8.520 8.160 8.520 234,490 +0.22(+2.65%)
Sep 14, 2009 8.360 8.360 8.040 8.300 234,812 -0.19(-2.24%)
Sep 11, 2009 8.790 8.827 8.310 8.490 230,067 -0.12(-1.39%)
Sep 10, 2009 8.750 8.770 8.470 8.610 197,112 -0.13(-1.49%)
Sep 09, 2009 8.830 8.950 8.540 8.740 438,355 +0.24(+2.82%)
Sep 08, 2009 8.020 8.730 7.920 8.500 776,614 +0.61(+7.73%)
Sep 04, 2009 7.610 8.050 7.600 7.890 352,833 +0.28(+3.68%)
Sep 03, 2009 7.410 8.230 7.400 7.610 980,962 +0.35(+4.82%)
Sep 02, 2009 6.930 7.290 6.800 7.260 308,505 +0.32(+4.61%)
Sep 01, 2009 6.970 7.300 6.880 6.940 266,520 -0.07(-1.00%)
Aug 31, 2009 6.970 7.010 6.850 7.010 172,478 -0.07(-0.99%)
Aug 28, 2009 7.260 7.290 6.950 7.080 174,268 -0.11(-1.53%)
Aug 27, 2009 7.300 7.310 6.890 7.190 208,852 +0.03(+0.42%)
Aug 26, 2009 7.250 7.390 7.020 7.160 488,346 -0.05(-0.69%)
Aug 25, 2009 6.280 7.240 6.270 7.210 1,225,371 +0.94(+14.99%)
Aug 24, 2009 5.770 6.280 5.730 6.270 414,000 +0.50(+8.67%)
Aug 21, 2009 5.760 5.790 5.510 5.770 305,112 +0.10(+1.76%)
Aug 20, 2009 5.580 5.690 5.530 5.670 218,205 +0.09(+1.61%)
Aug 19, 2009 5.410 5.650 5.320 5.580 208,297 +0.08(+1.45%)
Aug 18, 2009 5.390 5.590 5.170 5.500 164,442 +0.14(+2.61%)
Aug 17, 2009 5.410 5.450 5.100 5.360 222,691 -0.16(-2.90%)
Aug 14, 2009 5.660 5.720 5.420 5.520 199,674 -0.22(-3.83%)
Aug 13, 2009 5.670 5.750 5.560 5.740 122,514 +0.13(+2.32%)
Aug 12, 2009 5.540 5.750 5.540 5.610 179,366 +0.06(+1.08%)
Aug 11, 2009 5.420 5.660 5.420 5.550 152,649 -0.08(-1.42%)
Aug 10, 2009 5.630 5.650 5.550 5.630 105,737 -0.04(-0.71%)
Aug 07, 2009 5.800 5.800 5.591 5.670 170,975 -0.02(-0.35%)
Aug 06, 2009 5.870 5.870 5.590 5.690 177,680 -0.13(-2.23%)
Aug 05, 2009 5.920 5.920 5.740 5.820 183,737 -0.09(-1.52%)
Aug 04, 2009 5.780 5.970 5.730 5.910 209,625 +0.05(+0.85%)
Aug 03, 2009 5.790 6.000 5.660 5.860 275,866 +0.16(+2.81%)
Jul 31, 2009 5.630 5.900 5.540 5.700 288,652 +0.02(+0.35%)
Jul 30, 2009 5.720 5.860 5.480 5.680 299,357 +0.08(+1.43%)
Jul 29, 2009 5.780 5.950 5.510 5.600 430,096 -0.18(-3.11%)
Jul 28, 2009 5.390 5.800 5.340 5.780 254,900 +0.36(+6.64%)
Jul 27, 2009 5.220 5.430 5.110 5.420 214,472 +0.28(+5.45%)
Jul 24, 2009 5.000 5.180 4.870 5.140 235,816 +0.14(+2.80%)
Jul 23, 2009 4.600 5.220 4.600 5.000 456,030 +0.36(+7.76%)
Jul 22, 2009 4.510 4.790 4.510 4.640 122,451 -0.07(-1.49%)
Jul 21, 2009 4.680 4.730 4.595 4.710 108,822 +0.02(+0.43%)
Jul 20, 2009 4.720 4.820 4.570 4.690 104,911 +0.02(+0.43%)
Jul 17, 2009 4.750 4.850 4.530 4.670 97,308 -0.06(-1.27%)
Jul 16, 2009 4.700 4.800 4.590 4.730 93,238 +0.01(+0.21%)
Jul 15, 2009 4.460 4.770 4.430 4.720 156,668 +0.35(+8.01%)
Jul 14, 2009 4.480 4.480 4.300 4.370 94,395 -0.11(-2.46%)
Jul 13, 2009 4.320 4.490 4.240 4.480 106,788 +0.12(+2.75%)
Jul 10, 2009 4.240 4.410 4.200 4.360 77,090 +0.10(+2.35%)
Jul 09, 2009 4.480 4.530 4.250 4.260 134,693 -0.20(-4.48%)
Jul 08, 2009 4.780 4.880 4.360 4.460 252,250 -0.31(-6.50%)
Jul 07, 2009 4.880 4.980 4.730 4.770 108,228 -0.09(-1.85%)
Jul 06, 2009 4.780 4.880 4.600 4.860 141,604 +0.08(+1.67%)
Jul 02, 2009 5.010 5.050 4.580 4.780 216,367 -0.22(-4.40%)
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.