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 )

0.5797 +0.0283 (+5.13%)
Streaming Delayed Price Updated: 11:37 AM EDT, May 14, 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 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%)
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.