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 (%)
Feb 29, 2016 5.490 5.595 5.235 5.240 1,105,800 -0.22(-4.03%)
Feb 26, 2016 5.160 5.470 5.150 5.460 847,336 +0.35(+6.85%)
Feb 25, 2016 5.340 5.480 4.960 5.110 714,340 -0.17(-3.22%)
Feb 24, 2016 5.200 5.340 4.880 5.280 747,906 -0.02(-0.38%)
Feb 23, 2016 5.630 5.680 5.250 5.300 725,171 -0.35(-6.19%)
Feb 22, 2016 5.420 5.670 5.370 5.650 682,234 +0.33(+6.20%)
Feb 19, 2016 5.270 5.420 5.050 5.320 875,219 +0.00(+0.00%)
Feb 18, 2016 5.710 5.770 5.300 5.320 950,192 -0.31(-5.51%)
Feb 17, 2016 5.520 5.740 5.370 5.630 1,149,673 +0.22(+4.07%)
Feb 16, 2016 5.000 5.420 5.000 5.410 965,967 +0.45(+9.07%)
Feb 12, 2016 4.970 4.960 4.960 4.960 1,416,000 +0.05(+1.02%)
Feb 11, 2016 4.770 5.030 4.650 4.910 1,501,316 -0.01(-0.20%)
Feb 10, 2016 5.340 5.740 4.910 4.920 1,749,347 -0.54(-9.89%)
Feb 09, 2016 5.450 5.660 5.230 5.460 1,008,522 -0.11(-1.97%)
Feb 08, 2016 5.830 5.940 5.440 5.570 1,416,148 -0.09(-1.59%)
Feb 05, 2016 5.960 5.960 5.600 5.660 1,139,493 -0.31(-5.19%)
Feb 04, 2016 5.780 6.280 5.770 5.970 1,065,299 +0.14(+2.40%)
Feb 03, 2016 5.770 5.850 5.420 5.830 1,100,073 +0.07(+1.22%)
Feb 02, 2016 5.870 5.930 5.630 5.760 1,014,697 -0.25(-4.16%)
Feb 01, 2016 6.020 6.140 5.800 6.010 1,114,004 -0.04(-0.66%)
Jan 29, 2016 6.350 6.675 5.930 6.050 996,833 -0.30(-4.72%)
Jan 28, 2016 6.570 6.770 6.180 6.350 1,127,826 -0.15(-2.31%)
Jan 27, 2016 6.530 6.820 6.380 6.500 1,088,584 -0.08(-1.22%)
Jan 26, 2016 6.730 6.750 6.280 6.580 856,010 -0.18(-2.66%)
Jan 25, 2016 6.750 6.965 6.590 6.760 1,436,141 +0.01(+0.15%)
Jan 22, 2016 6.520 6.810 6.445 6.750 1,170,758 +0.39(+6.13%)
Jan 21, 2016 6.240 6.710 6.110 6.360 1,271,311 +0.09(+1.44%)
Jan 20, 2016 5.850 6.390 5.730 6.270 1,542,583 +0.29(+4.85%)
Jan 19, 2016 6.330 6.450 5.820 5.980 1,134,259 -0.29(-4.63%)
Jan 15, 2016 6.010 6.270 6.270 6.270 935,700 -0.10(-1.57%)
Jan 14, 2016 6.250 6.555 5.710 6.370 1,577,488 +0.28(+4.60%)
Jan 13, 2016 7.020 7.130 6.080 6.090 1,630,371 -0.92(-13.12%)
Jan 12, 2016 6.490 7.090 6.450 7.010 2,205,363 +0.59(+9.19%)
Jan 11, 2016 7.480 7.480 6.240 6.420 1,638,296 -0.99(-13.36%)
Jan 08, 2016 7.730 8.000 7.385 7.410 829,502 -0.24(-3.14%)
Jan 07, 2016 7.950 8.130 7.630 7.650 1,413,501 -0.57(-6.93%)
Jan 06, 2016 8.750 8.800 8.090 8.220 1,071,128 -0.69(-7.74%)
Jan 05, 2016 8.970 9.220 8.770 8.910 804,881 -0.04(-0.45%)
Jan 04, 2016 8.920 9.080 8.700 8.950 937,623 -0.18(-1.97%)
Dec 31, 2015 9.360 9.130 9.130 9.130 782,300 -0.27(-2.87%)
Dec 30, 2015 9.420 9.550 9.350 9.400 610,732 -0.08(-0.84%)
Dec 29, 2015 9.240 9.500 9.130 9.480 697,888 +0.29(+3.16%)
Dec 28, 2015 9.350 9.400 9.080 9.190 647,060 -0.20(-2.13%)
Dec 24, 2015 9.330 9.390 9.390 9.390 179,700 +0.05(+0.54%)
Dec 23, 2015 9.280 9.470 9.023 9.340 714,336 +0.14(+1.52%)
Dec 22, 2015 9.380 9.500 9.110 9.200 869,475 -0.11(-1.18%)
Dec 21, 2015 9.660 9.805 9.180 9.310 1,323,546 -0.32(-3.32%)
Dec 18, 2015 9.380 9.830 9.380 9.630 7,393,301 +0.21(+2.23%)
Dec 17, 2015 9.510 9.670 9.250 9.420 933,290 +0.09(+0.96%)
Dec 16, 2015 8.900 9.340 8.800 9.330 801,258 +0.47(+5.30%)
Dec 15, 2015 8.500 8.910 8.330 8.860 799,781 +0.51(+6.11%)
Dec 14, 2015 8.710 8.890 8.290 8.350 1,216,551 -0.33(-3.80%)
Dec 11, 2015 9.070 9.297 8.660 8.680 1,014,250 -0.52(-5.65%)
Dec 10, 2015 9.370 9.450 9.010 9.200 543,370 -0.15(-1.60%)
Dec 09, 2015 9.320 9.670 9.140 9.350 1,314,949 -0.06(-0.64%)
Dec 08, 2015 9.420 9.700 9.020 9.410 1,829,082 -0.28(-2.89%)
Dec 07, 2015 9.200 9.910 9.160 9.690 2,443,718 +0.55(+6.02%)
Dec 04, 2015 8.950 9.150 8.720 9.140 1,310,311 +0.42(+4.82%)
Dec 03, 2015 9.070 9.260 8.660 8.720 1,194,557 -0.35(-3.86%)
Dec 02, 2015 9.130 9.550 8.890 9.070 1,543,929 -0.15(-1.63%)
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.