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 )

0.5644 +0.0192 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 31, 2012 5.350 5.570 5.230 5.260 278,398 -0.11(-2.05%)
Jul 30, 2012 5.830 5.890 5.360 5.370 273,859 -0.48(-8.21%)
Jul 27, 2012 5.410 5.870 5.340 5.850 529,448 +0.45(+8.33%)
Jul 26, 2012 4.990 5.430 4.990 5.400 322,311 +0.45(+9.09%)
Jul 25, 2012 4.980 4.990 4.910 4.950 160,440 +0.03(+0.61%)
Jul 24, 2012 4.940 4.960 4.850 4.920 257,488 +0.02(+0.41%)
Jul 23, 2012 4.810 5.000 4.770 4.900 263,140 -0.08(-1.61%)
Jul 20, 2012 5.060 5.060 4.840 4.980 238,759 -0.14(-2.73%)
Jul 19, 2012 5.300 5.300 5.040 5.120 145,187 -0.13(-2.48%)
Jul 18, 2012 5.120 5.300 5.060 5.250 138,181 +0.12(+2.34%)
Jul 17, 2012 5.170 5.220 5.000 5.130 138,303 +0.01(+0.20%)
Jul 16, 2012 5.120 5.280 5.070 5.120 167,052 -0.05(-0.97%)
Jul 13, 2012 5.160 5.294 5.140 5.170 234,941 +0.03(+0.58%)
Jul 12, 2012 5.210 5.260 5.010 5.140 329,116 -0.14(-2.65%)
Jul 11, 2012 5.360 5.370 5.100 5.280 396,879 -0.09(-1.68%)
Jul 10, 2012 5.740 5.880 5.320 5.370 359,240 -0.31(-5.46%)
Jul 09, 2012 5.460 5.700 5.430 5.680 168,086 +0.18(+3.27%)
Jul 06, 2012 5.450 5.560 5.370 5.500 200,489 -0.04(-0.72%)
Jul 05, 2012 5.580 5.600 5.460 5.540 196,287 -0.06(-1.07%)
Jul 03, 2012 5.460 5.620 5.320 5.600 114,939 +0.12(+2.28%)
Jul 02, 2012 5.200 5.480 5.180 5.475 378,096 -0.04(-0.82%)
Jun 29, 2012 5.450 5.600 5.410 5.520 281,745 +0.24(+4.55%)
Jun 28, 2012 5.380 5.452 5.170 5.280 240,465 -0.18(-3.30%)
Jun 27, 2012 5.150 5.480 5.150 5.460 232,822 +0.34(+6.64%)
Jun 26, 2012 5.120 5.230 5.080 5.120 151,099 +0.00(+0.00%)
Jun 25, 2012 5.180 5.250 5.071 5.120 131,856 -0.17(-3.21%)
Jun 22, 2012 5.070 5.350 5.060 5.290 420,514 +0.26(+5.17%)
Jun 21, 2012 5.260 5.290 4.980 5.030 304,640 -0.27(-5.09%)
Jun 20, 2012 5.540 5.540 5.120 5.300 315,147 -0.28(-5.02%)
Jun 19, 2012 5.470 5.780 5.400 5.580 431,575 +0.12(+2.20%)
Jun 18, 2012 5.060 5.470 4.910 5.460 415,478 +0.39(+7.69%)
Jun 15, 2012 4.750 5.100 4.740 5.070 509,549 +0.34(+7.19%)
Jun 14, 2012 4.580 4.740 4.450 4.730 162,693 +0.14(+3.05%)
Jun 13, 2012 4.510 4.750 4.500 4.590 216,887 +0.05(+1.10%)
Jun 12, 2012 4.420 4.550 4.300 4.540 100,973 +0.13(+2.95%)
Jun 11, 2012 4.500 4.520 4.330 4.410 195,833 -0.08(-1.78%)
Jun 08, 2012 4.330 4.550 4.250 4.490 190,385 +0.14(+3.22%)
Jun 07, 2012 4.530 4.540 4.310 4.350 235,478 -0.09(-2.03%)
Jun 06, 2012 4.400 4.460 4.340 4.440 141,649 +0.07(+1.60%)
Jun 05, 2012 4.150 4.390 4.140 4.370 167,538 +0.18(+4.30%)
Jun 04, 2012 4.090 4.270 4.090 4.190 298,925 -0.05(-1.18%)
Jun 01, 2012 4.310 4.370 4.040 4.240 482,740 -0.20(-4.50%)
May 31, 2012 4.430 4.500 4.250 4.440 404,388 +0.01(+0.23%)
May 30, 2012 4.500 4.550 4.410 4.430 190,336 -0.17(-3.70%)
May 29, 2012 4.660 4.660 4.440 4.600 168,784 -0.01(-0.22%)
May 25, 2012 4.500 4.620 4.390 4.610 147,181 +0.09(+1.99%)
May 24, 2012 4.500 4.530 4.310 4.520 172,108 +0.01(+0.22%)
May 23, 2012 4.360 4.530 4.310 4.510 178,098 +0.08(+1.81%)
May 22, 2012 4.650 4.730 4.350 4.430 172,695 -0.22(-4.73%)
May 21, 2012 4.350 4.660 4.280 4.650 242,117 +0.30(+6.90%)
May 18, 2012 4.490 4.500 4.300 4.350 501,147 -0.15(-3.33%)
May 17, 2012 4.490 4.560 4.360 4.500 636,974 +0.02(+0.45%)
May 16, 2012 4.410 4.520 4.340 4.480 257,975 +0.09(+2.05%)
May 15, 2012 4.300 4.410 4.250 4.390 257,076 +0.04(+0.92%)
May 14, 2012 4.320 4.370 4.200 4.350 169,355 -0.06(-1.36%)
May 11, 2012 4.310 4.520 4.280 4.410 184,214 +0.05(+1.15%)
May 10, 2012 4.250 4.370 4.210 4.360 205,228 +0.16(+3.81%)
May 09, 2012 4.250 4.280 4.130 4.200 152,505 -0.14(-3.23%)
May 08, 2012 4.160 4.350 4.050 4.340 223,702 +0.12(+2.84%)
May 07, 2012 4.090 4.320 4.010 4.220 151,337 +0.09(+2.18%)
May 04, 2012 4.300 4.329 4.120 4.130 234,026 -0.22(-5.06%)
May 03, 2012 4.400 4.470 4.280 4.350 260,872 -0.11(-2.47%)
May 02, 2012 4.520 4.580 4.360 4.460 258,522 -0.10(-2.19%)
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.