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 +0.0414 (+7.96%)
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 (%)
Jan 30, 2009 4.010 4.280 3.970 4.150 290,160 +0.22(+5.60%)
Jan 29, 2009 3.870 4.090 3.870 3.930 169,954 +0.01(+0.26%)
Jan 28, 2009 3.810 4.090 3.790 3.920 249,144 +0.21(+5.66%)
Jan 27, 2009 3.610 3.740 3.560 3.710 69,155 +0.11(+3.06%)
Jan 26, 2009 3.570 3.770 3.450 3.600 101,165 -0.02(-0.55%)
Jan 23, 2009 3.370 3.830 3.350 3.620 97,582 +0.13(+3.72%)
Jan 22, 2009 3.650 3.790 3.460 3.490 80,608 -0.26(-6.93%)
Jan 21, 2009 3.470 3.750 3.260 3.750 157,542 +0.36(+10.62%)
Jan 20, 2009 3.920 3.990 3.390 3.390 278,746 -0.60(-15.04%)
Jan 16, 2009 3.700 4.000 3.550 3.990 194,715 +0.24(+6.40%)
Jan 15, 2009 3.770 3.800 3.500 3.750 141,366 -0.02(-0.53%)
Jan 14, 2009 3.860 3.990 3.740 3.770 103,392 -0.17(-4.31%)
Jan 13, 2009 3.960 4.000 3.680 3.940 172,814 +0.17(+4.51%)
Jan 12, 2009 3.780 3.993 3.770 3.770 212,415 +0.00(+0.00%)
Jan 09, 2009 4.070 4.150 3.750 3.770 156,119 -0.30(-7.37%)
Jan 08, 2009 3.810 4.080 3.720 4.070 174,464 +0.23(+5.99%)
Jan 07, 2009 3.700 3.850 3.550 3.840 114,915 +0.11(+2.95%)
Jan 06, 2009 3.730 3.850 3.640 3.730 111,073 +0.06(+1.63%)
Jan 05, 2009 3.680 3.780 3.240 3.670 124,543 +0.00(+0.00%)
Jan 02, 2009 3.490 3.680 3.250 3.670 123,817 +0.19(+5.46%)
Dec 31, 2008 3.150 3.480 2.900 3.480 440,972 +0.29(+9.09%)
Dec 30, 2008 3.300 3.420 3.070 3.190 232,607 -0.10(-3.04%)
Dec 29, 2008 3.610 3.630 3.160 3.290 326,183 -0.37(-10.11%)
Dec 26, 2008 3.600 3.670 3.550 3.660 108,465 +0.04(+1.10%)
Dec 24, 2008 3.590 3.730 3.550 3.620 99,724 -0.02(-0.55%)
Dec 23, 2008 3.740 3.750 3.510 3.640 252,635 -0.11(-2.93%)
Dec 22, 2008 3.750 3.850 3.480 3.750 175,168 +0.00(+0.00%)
Dec 19, 2008 3.920 3.960 3.560 3.750 266,146 +0.07(+1.90%)
Dec 18, 2008 3.940 3.950 3.520 3.680 181,071 +0.19(+5.44%)
Dec 17, 2008 3.700 3.740 3.370 3.490 159,328 -0.26(-6.93%)
Dec 16, 2008 3.200 3.850 3.190 3.750 242,953 +0.60(+19.05%)
Dec 15, 2008 3.280 3.410 3.020 3.150 125,099 -0.10(-3.08%)
Dec 12, 2008 2.990 3.280 2.800 3.250 173,655 +0.21(+6.91%)
Dec 11, 2008 3.410 3.490 3.000 3.040 140,806 -0.41(-11.88%)
Dec 10, 2008 3.210 3.570 3.200 3.450 194,634 +0.29(+9.18%)
Dec 09, 2008 3.600 4.000 3.160 3.160 317,224 -0.54(-14.59%)
Dec 08, 2008 3.230 3.750 3.190 3.700 337,536 +0.51(+15.99%)
Dec 05, 2008 2.700 3.190 2.650 3.190 166,744 +0.38(+13.52%)
Dec 04, 2008 2.700 2.980 2.500 2.810 519,794 +0.15(+5.64%)
Dec 03, 2008 2.710 2.780 2.200 2.660 392,562 +0.37(+16.16%)
Dec 02, 2008 2.060 2.360 2.020 2.290 162,821 +0.27(+13.37%)
Dec 01, 2008 2.340 2.350 2.000 2.020 146,946 -0.44(-17.89%)
Nov 28, 2008 2.470 2.500 2.200 2.460 193,959 -0.03(-1.20%)
Nov 26, 2008 2.350 2.710 2.280 2.490 292,316 +0.07(+2.89%)
Nov 25, 2008 2.370 2.490 2.200 2.420 158,450 +0.14(+6.14%)
Nov 24, 2008 2.150 2.340 2.020 2.280 438,235 +0.15(+7.04%)
Nov 21, 2008 2.070 2.150 1.820 2.130 511,196 +0.09(+4.41%)
Nov 20, 2008 2.020 2.140 1.900 2.040 896,973 +0.00(+0.00%)
Nov 19, 2008 2.380 2.500 2.030 2.040 246,239 -0.35(-14.64%)
Nov 18, 2008 2.800 2.800 2.220 2.390 557,136 -0.40(-14.34%)
Nov 17, 2008 2.490 2.810 2.250 2.790 391,829 +0.29(+11.60%)
Nov 14, 2008 2.930 3.150 2.490 2.500 518,439 -0.25(-9.09%)
Nov 13, 2008 2.000 3.810 1.960 2.750 1,341,903 +0.80(+41.03%)
Nov 12, 2008 2.160 2.320 1.950 1.950 1,701,423 -0.32(-14.10%)
Nov 11, 2008 2.600 2.910 2.160 2.270 4,865,531 -4.31(-65.50%)
Nov 10, 2008 6.940 7.120 6.460 6.580 641,600 -0.21(-3.09%)
Nov 07, 2008 6.580 6.910 6.530 6.790 367,016 +0.27(+4.14%)
Nov 06, 2008 6.650 6.740 6.320 6.520 380,064 -0.17(-2.54%)
Nov 05, 2008 7.420 7.430 6.630 6.690 581,105 -0.87(-11.51%)
Nov 04, 2008 8.110 8.500 7.250 7.560 698,994 -0.48(-5.97%)
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.