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 )

0.6179 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Jun 30, 2011 6.190 6.270 5.880 5.890 397,715 -0.25(-4.07%)
Jun 29, 2011 6.300 6.300 6.020 6.140 263,023 -0.15(-2.38%)
Jun 28, 2011 6.410 6.430 6.180 6.290 353,998 -0.06(-0.94%)
Jun 27, 2011 6.160 6.420 5.980 6.350 1,198,776 +0.33(+5.48%)
Jun 24, 2011 5.750 6.050 5.520 6.020 657,641 +0.26(+4.51%)
Jun 23, 2011 5.500 5.800 5.450 5.760 308,118 +0.15(+2.67%)
Jun 22, 2011 5.820 5.840 5.600 5.610 192,455 -0.25(-4.27%)
Jun 21, 2011 5.640 5.890 5.510 5.860 302,005 +0.27(+4.83%)
Jun 20, 2011 5.650 5.700 5.250 5.590 633,763 -0.03(-0.53%)
Jun 17, 2011 5.660 5.780 5.430 5.620 544,026 +0.02(+0.36%)
Jun 16, 2011 5.700 5.830 5.350 5.600 606,903 -0.10(-1.75%)
Jun 15, 2011 5.750 5.850 5.680 5.700 373,916 -0.12(-2.06%)
Jun 14, 2011 5.930 6.140 5.770 5.820 389,914 -0.03(-0.51%)
Jun 13, 2011 6.040 6.230 5.790 5.850 543,223 -0.14(-2.34%)
Jun 10, 2011 6.190 6.280 5.890 5.990 419,454 -0.29(-4.62%)
Jun 09, 2011 6.190 6.520 6.130 6.280 395,844 +0.15(+2.45%)
Jun 08, 2011 6.280 6.290 6.110 6.130 349,455 -0.21(-3.31%)
Jun 07, 2011 6.330 6.570 6.250 6.340 346,537 +0.10(+1.60%)
Jun 06, 2011 6.550 6.670 6.190 6.240 414,323 -0.30(-4.59%)
Jun 03, 2011 6.590 6.740 6.420 6.540 390,387 +0.29(+4.64%)
May 24, 2011 6.490 6.500 6.250 6.250 454,224 -0.18(-2.80%)
May 23, 2011 6.130 6.490 6.060 6.430 669,657 +0.25(+4.05%)
May 20, 2011 6.070 6.260 6.050 6.180 358,463 +0.10(+1.73%)
May 19, 2011 6.280 6.310 6.030 6.075 319,469 -0.13(-2.17%)
May 18, 2011 6.170 6.280 6.140 6.210 380,111 +0.08(+1.31%)
May 17, 2011 6.230 6.260 6.030 6.130 626,132 -0.16(-2.54%)
May 16, 2011 6.490 6.580 6.280 6.290 421,738 -0.26(-3.97%)
May 13, 2011 6.910 6.940 6.530 6.550 254,093 -0.34(-4.93%)
May 12, 2011 6.560 6.950 6.500 6.890 388,129 +0.27(+4.08%)
May 11, 2011 6.870 6.900 6.540 6.620 427,210 -0.29(-4.20%)
May 10, 2011 6.960 7.050 6.870 6.910 392,919 +0.00(+0.00%)
May 09, 2011 6.870 7.000 6.790 6.910 322,782 +0.07(+1.02%)
May 06, 2011 6.870 7.000 6.780 6.840 278,334 +0.11(+1.63%)
May 05, 2011 6.740 7.040 6.540 6.730 481,495 -0.11(-1.61%)
May 04, 2011 7.100 7.100 6.800 6.840 507,584 -0.24(-3.39%)
May 03, 2011 7.420 7.500 7.010 7.080 643,211 -0.43(-5.73%)
May 02, 2011 7.490 7.590 7.020 7.510 855,775 +0.33(+4.60%)
Apr 29, 2011 7.530 7.530 7.050 7.180 1,440,018 -0.36(-4.77%)
Apr 28, 2011 7.670 7.700 7.380 7.540 405,161 -0.19(-2.46%)
Apr 27, 2011 7.650 7.860 7.510 7.730 592,188 +0.03(+0.39%)
Apr 26, 2011 7.630 7.790 7.590 7.700 590,771 +0.07(+0.92%)
Apr 25, 2011 7.710 7.720 7.480 7.630 236,799 -0.06(-0.78%)
Apr 21, 2011 7.840 7.840 7.630 7.690 231,564 -0.05(-0.65%)
Apr 20, 2011 7.820 7.830 7.680 7.740 357,908 +0.09(+1.18%)
Apr 19, 2011 7.780 7.780 7.610 7.650 298,730 -0.14(-1.80%)
Apr 18, 2011 7.590 7.810 7.390 7.790 490,359 +0.19(+2.50%)
Apr 15, 2011 7.590 7.630 7.407 7.600 399,189 +0.05(+0.66%)
Apr 14, 2011 7.350 7.610 7.270 7.550 377,117 +0.13(+1.75%)
Apr 13, 2011 7.750 7.750 7.380 7.420 264,139 -0.22(-2.88%)
Apr 12, 2011 7.380 7.660 7.270 7.640 635,945 +0.18(+2.41%)
Apr 11, 2011 7.720 7.730 7.350 7.460 609,120 -0.16(-2.10%)
Apr 08, 2011 8.000 8.190 7.600 7.620 2,015,257 -0.74(-8.82%)
Apr 07, 2011 8.050 8.410 8.050 8.357 409,989 +0.35(+4.34%)
Apr 06, 2011 8.530 8.530 7.950 8.010 643,957 -0.31(-3.73%)
Apr 05, 2011 8.340 8.450 8.210 8.320 452,301 -0.02(-0.24%)
Apr 04, 2011 8.340 8.370 8.150 8.340 408,400 +0.33(+4.12%)
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.