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 )

0.6039 -0.0461 (-7.09%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 20, 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 (%)
Aug 30, 2019 11.18 11.24 10.89 10.90 694,100 -0.24(-2.15%)
Aug 29, 2019 11.16 11.29 11.00 11.14 1,114,990 +0.05(+0.45%)
Aug 28, 2019 10.65 11.09 10.60 11.09 900,793 +0.31(+2.88%)
Aug 27, 2019 10.98 11.09 10.67 10.78 1,117,211 -0.19(-1.73%)
Aug 26, 2019 11.31 11.31 10.76 10.97 1,171,166 -0.05(-0.45%)
Aug 23, 2019 11.35 11.65 10.96 11.02 1,091,400 -0.42(-3.67%)
Aug 22, 2019 11.57 11.59 11.31 11.44 1,082,110 -0.07(-0.61%)
Aug 21, 2019 11.62 11.63 11.41 11.51 766,939 +0.00(+0.00%)
Aug 20, 2019 11.62 11.73 11.40 11.51 1,168,822 -0.09(-0.78%)
Aug 19, 2019 11.49 11.72 11.39 11.60 1,076,799 +0.25(+2.20%)
Aug 16, 2019 11.13 11.37 11.10 11.35 1,296,800 +0.30(+2.71%)
Aug 15, 2019 11.63 11.64 10.96 11.05 1,484,761 -0.51(-4.41%)
Aug 14, 2019 11.20 11.70 11.15 11.56 1,895,721 +0.12(+1.05%)
Aug 13, 2019 11.16 11.70 11.11 11.44 1,479,944 +0.21(+1.87%)
Aug 12, 2019 11.66 11.78 11.12 11.23 1,563,400 -0.54(-4.59%)
Aug 09, 2019 11.99 12.13 11.39 11.77 1,333,200 -0.20(-1.67%)
Aug 08, 2019 12.17 12.38 11.35 11.97 2,256,768 -0.20(-1.64%)
Aug 07, 2019 11.81 12.30 11.53 12.17 1,524,718 +0.33(+2.79%)
Aug 06, 2019 11.34 11.87 11.21 11.84 1,563,909 +0.58(+5.15%)
Aug 05, 2019 11.20 11.49 11.00 11.26 1,715,808 -0.19(-1.66%)
Aug 02, 2019 11.76 11.77 11.23 11.45 1,563,100 -0.39(-3.29%)
Aug 01, 2019 12.00 12.10 11.63 11.84 1,590,607 -0.17(-1.42%)
Jul 31, 2019 12.12 12.49 11.86 12.01 1,847,401 -0.19(-1.56%)
Jul 30, 2019 12.00 12.21 11.87 12.20 1,201,672 +0.08(+0.66%)
Jul 29, 2019 12.24 12.25 11.93 12.12 1,293,129 -0.10(-0.82%)
Jul 26, 2019 11.84 12.23 11.75 12.22 1,347,600 +0.44(+3.74%)
Jul 25, 2019 11.92 11.95 11.67 11.78 998,004 -0.17(-1.42%)
Jul 24, 2019 11.84 11.98 11.71 11.95 866,997 +0.06(+0.50%)
Jul 23, 2019 11.90 11.90 11.67 11.89 883,861 +0.05(+0.42%)
Jul 22, 2019 11.70 11.97 11.61 11.84 1,273,557 +0.24(+2.07%)
Jul 19, 2019 12.15 12.16 11.59 11.60 1,248,400 -0.55(-4.53%)
Jul 18, 2019 11.53 12.18 11.53 12.15 1,336,504 +0.33(+2.79%)
Jul 17, 2019 11.72 11.95 11.69 11.82 1,138,987 +0.13(+1.11%)
Jul 16, 2019 12.00 12.00 11.51 11.69 1,233,125 -0.31(-2.58%)
Jul 15, 2019 11.66 12.07 11.52 12.00 1,824,787 +0.28(+2.39%)
Jul 12, 2019 11.23 11.90 11.23 11.72 1,986,900 +0.45(+3.99%)
Jul 11, 2019 11.34 11.39 11.02 11.27 1,191,150 +0.00(+0.00%)
Jul 10, 2019 11.35 11.57 10.85 11.27 2,228,666 -0.08(-0.70%)
Jul 09, 2019 11.31 11.48 10.55 11.35 4,509,497 -0.13(-1.13%)
Jul 08, 2019 13.00 13.33 11.22 11.48 20,424,176 +0.08(+0.70%)
Jul 05, 2019 11.65 11.85 11.35 11.40 2,198,800 -0.21(-1.81%)
Jul 03, 2019 11.22 11.75 11.16 11.61 1,791,200 +0.44(+3.94%)
Jul 02, 2019 10.54 11.22 10.45 11.17 1,768,854 +0.57(+5.38%)
Jul 01, 2019 10.92 11.07 10.51 10.60 1,584,988 -0.17(-1.58%)
Jun 28, 2019 10.60 10.89 10.43 10.77 4,198,500 +0.22(+2.09%)
Jun 27, 2019 9.670 10.56 9.640 10.55 1,822,215 +0.94(+9.78%)
Jun 26, 2019 9.770 9.860 9.560 9.610 812,407 -0.12(-1.23%)
Jun 25, 2019 9.610 9.850 9.570 9.730 948,868 +0.48(+5.19%)
Jun 24, 2019 10.01 10.25 9.250 9.250 1,518,606 -0.70(-7.04%)
Jun 21, 2019 9.600 10.00 9.410 9.950 2,780,400 +0.30(+3.11%)
Jun 20, 2019 9.830 9.940 9.620 9.650 937,701 -0.06(-0.62%)
Jun 19, 2019 9.910 9.960 9.670 9.710 579,335 -0.20(-2.02%)
Jun 18, 2019 9.840 10.20 9.700 9.910 1,089,936 +0.15(+1.54%)
Jun 17, 2019 9.430 9.770 9.310 9.760 1,577,200 +0.45(+4.83%)
Jun 14, 2019 9.550 9.600 9.280 9.310 762,800 -0.29(-3.02%)
Jun 13, 2019 9.370 9.620 9.280 9.600 984,375 +0.27(+2.89%)
Jun 12, 2019 9.180 9.350 9.100 9.330 830,137 +0.07(+0.76%)
Jun 11, 2019 9.530 9.600 9.120 9.260 796,801 -0.12(-1.28%)
Jun 10, 2019 9.640 9.720 9.340 9.380 871,847 -0.17(-1.78%)
Jun 07, 2019 9.150 9.600 9.070 9.550 936,800 +0.45(+4.95%)
Jun 06, 2019 9.260 9.420 9.030 9.100 955,120 -0.20(-2.15%)
Jun 05, 2019 9.320 9.460 9.200 9.300 936,952 +0.01(+0.11%)
Jun 04, 2019 8.970 9.320 8.760 9.290 2,188,641 +0.41(+4.62%)
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.