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 )

0.5234 +0.0210 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2008 7.820 8.290 7.530 7.700 198,270 -0.17(-2.16%)
Sep 29, 2008 7.980 8.300 6.200 7.870 331,868 -0.22(-2.72%)
Sep 26, 2008 8.190 8.300 7.990 8.090 266,122 -0.21(-2.53%)
Sep 25, 2008 8.430 8.990 8.000 8.300 239,791 -0.10(-1.19%)
Sep 24, 2008 8.740 8.750 8.360 8.400 109,724 -0.22(-2.55%)
Sep 23, 2008 8.690 8.750 8.120 8.620 255,665 -0.08(-0.92%)
Sep 22, 2008 8.650 8.930 8.020 8.700 315,944 +0.32(+3.82%)
Sep 19, 2008 8.520 9.000 7.260 8.380 1,349,327 -0.01(-0.12%)
Sep 18, 2008 6.840 8.920 6.550 8.390 1,283,601 +1.48(+21.42%)
Sep 17, 2008 7.110 7.220 6.330 6.910 1,086,113 -0.31(-4.29%)
Sep 16, 2008 7.450 7.470 5.360 7.220 1,947,128 -0.36(-4.75%)
Sep 15, 2008 7.860 8.270 7.560 7.580 475,603 -0.49(-6.07%)
Sep 12, 2008 8.300 8.305 7.810 8.070 702,351 -0.26(-3.12%)
Sep 11, 2008 8.830 8.860 8.290 8.330 807,240 -0.55(-6.19%)
Sep 10, 2008 9.390 9.500 8.830 8.880 401,905 -0.29(-3.16%)
Sep 09, 2008 9.500 9.780 9.130 9.170 295,112 -0.38(-3.98%)
Sep 08, 2008 9.770 9.850 9.450 9.550 257,408 +0.02(+0.21%)
Sep 05, 2008 9.740 9.760 9.450 9.530 253,497 -0.21(-2.16%)
Sep 04, 2008 9.830 9.970 9.520 9.740 256,247 -0.21(-2.11%)
Sep 03, 2008 10.00 10.00 9.700 9.950 298,596 +0.16(+1.63%)
Sep 02, 2008 10.12 10.19 9.520 9.790 326,863 -0.20(-2.00%)
Aug 29, 2008 10.12 10.16 9.750 9.990 273,650 +0.10(+1.01%)
Aug 28, 2008 9.670 9.960 9.620 9.890 242,165 +0.26(+2.70%)
Aug 27, 2008 9.920 10.12 9.530 9.630 294,777 -0.19(-1.93%)
Aug 26, 2008 9.440 9.990 9.330 9.820 643,236 +0.39(+4.14%)
Aug 25, 2008 10.25 10.25 9.400 9.430 328,328 -0.56(-5.61%)
Aug 22, 2008 9.970 10.19 9.830 9.990 127,013 +0.06(+0.60%)
Aug 21, 2008 9.860 10.03 9.730 9.930 138,510 -0.05(-0.50%)
Aug 20, 2008 10.26 10.43 9.880 9.980 297,633 -0.30(-2.92%)
Aug 19, 2008 10.37 10.45 10.18 10.28 258,205 -0.21(-2.00%)
Aug 18, 2008 10.74 10.85 10.35 10.49 134,493 -0.25(-2.33%)
Aug 15, 2008 10.89 10.89 10.53 10.74 296,582 -0.07(-0.65%)
Aug 14, 2008 10.58 10.93 10.58 10.81 189,904 +0.11(+1.03%)
Aug 13, 2008 10.74 10.75 10.49 10.70 203,367 +0.07(+0.66%)
Aug 12, 2008 10.70 10.82 10.50 10.63 184,934 -0.07(-0.65%)
Aug 11, 2008 10.28 10.80 10.22 10.70 242,841 +0.24(+2.29%)
Aug 08, 2008 10.19 10.53 10.01 10.46 249,284 +0.25(+2.45%)
Aug 07, 2008 10.47 10.62 10.10 10.21 316,330 -0.33(-3.13%)
Aug 06, 2008 10.62 10.67 10.25 10.54 231,025 +0.00(+0.00%)
Aug 05, 2008 10.42 10.56 10.03 10.54 246,334 +0.24(+2.33%)
Aug 04, 2008 10.29 10.36 9.860 10.30 416,750 +0.02(+0.19%)
Aug 01, 2008 10.93 10.93 10.24 10.28 329,863 -0.67(-6.12%)
Jul 31, 2008 10.89 11.15 10.78 10.95 356,795 -0.01(-0.09%)
Jul 30, 2008 11.03 11.22 10.62 10.96 319,760 -0.07(-0.63%)
Jul 29, 2008 11.03 11.40 10.97 11.03 202,150 -0.22(-1.96%)
Jul 28, 2008 11.47 11.65 11.07 11.25 215,316 -0.27(-2.34%)
Jul 25, 2008 11.39 11.58 11.31 11.52 246,999 +0.26(+2.31%)
Jul 24, 2008 11.59 11.84 10.84 11.26 472,742 +0.43(+3.97%)
Jul 23, 2008 11.12 11.25 10.75 10.83 204,457 -0.18(-1.63%)
Jul 22, 2008 10.78 11.20 10.76 11.01 185,535 +0.10(+0.92%)
Jul 21, 2008 11.00 11.20 10.88 10.91 242,005 -0.03(-0.27%)
Jul 18, 2008 11.00 11.00 10.59 10.94 481,103 +0.15(+1.39%)
Jul 17, 2008 10.60 10.95 10.50 10.79 491,562 +0.22(+2.08%)
Jul 16, 2008 10.26 10.57 10.00 10.57 337,578 +0.33(+3.22%)
Jul 15, 2008 9.950 10.37 9.860 10.24 399,912 +0.21(+2.09%)
Jul 14, 2008 10.61 10.61 9.850 10.03 465,419 -0.57(-5.38%)
Jul 11, 2008 11.00 11.01 10.47 10.60 410,700 -0.20(-1.85%)
Jul 10, 2008 10.86 11.33 10.70 10.80 302,831 -0.02(-0.18%)
Jul 09, 2008 10.65 11.48 10.65 10.82 749,762 +0.15(+1.41%)
Jul 08, 2008 10.07 10.68 10.00 10.67 380,442 +0.60(+5.96%)
Jul 07, 2008 10.04 10.44 9.960 10.07 306,782 +0.03(+0.30%)
Jul 04, 2008 10.35 10.41 9.920 10.04 213,750 +0.00(+0.00%)
Jul 03, 2008 10.35 10.41 9.920 10.04 213,750 -0.22(-2.14%)
Jul 02, 2008 10.05 10.56 9.760 10.26 600,135 +0.21(+2.09%)
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.