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 )

0.5514 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 28, 2013 7.430 8.010 7.380 7.810 1,043,037 +0.37(+4.97%)
Jun 27, 2013 7.390 7.480 7.311 7.440 0 +0.13(+1.78%)
Jun 26, 2013 7.430 7.480 7.280 7.310 0 -0.06(-0.81%)
Jun 25, 2013 7.630 7.860 7.276 7.370 0 -0.17(-2.25%)
Jun 24, 2013 7.210 7.570 6.860 7.540 1,294,958 +0.19(+2.59%)
Jun 21, 2013 7.790 8.090 7.110 7.350 5,860,821 -0.40(-5.16%)
Jun 20, 2013 7.800 7.840 7.560 7.750 0 -0.18(-2.27%)
Jun 19, 2013 8.180 8.250 7.860 7.930 0 -0.25(-3.06%)
Jun 18, 2013 7.910 8.200 7.840 8.180 0 +0.19(+2.38%)
Jun 17, 2013 7.900 8.400 7.865 7.990 0 +0.30(+3.90%)
Jun 14, 2013 7.850 7.910 7.600 7.690 0 -0.15(-1.91%)
Jun 13, 2013 7.750 7.900 7.620 7.840 312,179 +0.07(+0.90%)
Jun 12, 2013 8.240 8.240 7.710 7.770 459,202 -0.40(-4.90%)
Jun 11, 2013 7.690 8.330 7.650 8.170 536,382 +0.36(+4.61%)
Jun 10, 2013 8.010 8.020 7.740 7.810 0 -0.20(-2.50%)
Jun 07, 2013 7.920 8.030 7.770 8.010 0 +0.17(+2.17%)
Jun 06, 2013 7.730 7.840 7.580 7.840 264,452 +0.10(+1.29%)
Jun 05, 2013 8.200 8.200 7.650 7.740 0 -0.43(-5.26%)
Jun 04, 2013 7.970 8.400 7.875 8.170 0 +0.20(+2.51%)
Jun 03, 2013 8.020 8.070 7.660 7.970 855,364 -0.03(-0.38%)
May 31, 2013 8.370 8.580 7.990 8.000 435,341 -0.43(-5.10%)
May 30, 2013 8.190 8.500 8.110 8.430 526,885 +0.29(+3.56%)
May 29, 2013 8.050 8.220 8.000 8.140 335,651 -0.01(-0.12%)
May 28, 2013 7.960 8.550 7.890 8.150 727,236 +0.17(+2.13%)
May 24, 2013 7.960 8.180 7.770 7.980 0 +0.05(+0.63%)
May 23, 2013 7.650 7.930 7.440 7.930 0 +0.12(+1.54%)
May 22, 2013 7.870 8.110 7.720 7.810 0 -0.03(-0.38%)
May 21, 2013 7.850 7.930 7.620 7.840 0 -0.02(-0.25%)
May 20, 2013 8.190 8.340 7.810 7.860 0 -0.57(-6.76%)
May 17, 2013 8.330 8.660 8.190 8.430 0 +0.17(+2.06%)
May 16, 2013 8.520 8.520 8.111 8.260 804,126 -0.26(-3.05%)
May 15, 2013 8.880 9.330 7.920 8.520 0 -0.46(-5.12%)
May 13, 2013 8.800 9.185 8.720 8.980 0 +0.22(+2.51%)
May 10, 2013 8.560 8.850 8.350 8.760 0 +0.28(+3.30%)
May 09, 2013 8.280 8.830 8.210 8.480 0 +0.61(+7.75%)
May 08, 2013 7.910 7.970 7.550 7.870 0 -0.09(-1.13%)
May 07, 2013 8.330 8.398 7.900 7.960 0 -0.33(-3.98%)
May 06, 2013 8.600 8.839 8.140 8.290 0 -0.32(-3.72%)
May 03, 2013 9.740 9.600 8.581 8.610 0 -0.99(-10.31%)
May 02, 2013 9.500 9.950 9.410 9.600 0 +0.15(+1.59%)
May 01, 2013 10.08 10.19 9.340 9.450 0 -0.73(-7.17%)
Apr 30, 2013 10.40 10.59 10.08 10.18 0 -0.20(-1.93%)
Apr 29, 2013 10.52 10.54 10.24 10.38 390,239 -0.12(-1.14%)
Apr 26, 2013 10.64 10.65 10.36 10.50 588,559 -0.15(-1.41%)
Apr 25, 2013 10.10 10.73 10.10 10.65 1,223,216 +0.62(+6.18%)
Apr 24, 2013 10.41 10.47 9.930 10.03 405,414 -0.39(-3.74%)
Apr 23, 2013 10.36 10.66 10.30 10.42 512,963 +0.16(+1.56%)
Apr 22, 2013 9.950 10.34 9.730 10.26 528,415 +0.33(+3.32%)
Apr 19, 2013 9.550 10.20 9.490 9.930 719,603 +0.41(+4.31%)
Apr 18, 2013 10.19 10.36 9.490 9.520 834,471 -0.58(-5.74%)
Apr 17, 2013 9.620 10.20 9.590 10.10 603,188 +0.42(+4.34%)
Apr 16, 2013 9.900 10.00 9.470 9.680 530,162 -0.12(-1.22%)
Apr 15, 2013 10.16 10.18 9.550 9.800 712,132 -0.40(-3.92%)
Apr 12, 2013 10.48 10.58 10.10 10.20 467,855 -0.35(-3.32%)
Apr 11, 2013 10.12 10.70 10.07 10.55 998,326 +0.43(+4.25%)
Apr 10, 2013 9.860 10.28 9.840 10.12 634,277 +0.28(+2.85%)
Apr 09, 2013 9.590 9.990 9.370 9.840 611,982 +0.29(+3.04%)
Apr 08, 2013 9.460 9.570 9.160 9.550 381,606 +0.09(+0.95%)
Apr 05, 2013 9.050 9.500 8.946 9.460 390,551 +0.22(+2.38%)
Apr 04, 2013 9.480 9.660 9.070 9.240 615,558 -0.16(-1.70%)
Apr 03, 2013 9.400 9.535 9.220 9.400 453,672 +0.00(+0.00%)
Apr 02, 2013 9.300 9.610 9.200 9.400 437,110 +0.15(+1.62%)
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.