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 )

0.5614 +0.0380 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 29, 2012 5.550 5.670 5.270 5.270 464,040 -0.26(-4.70%)
Feb 28, 2012 5.510 5.830 5.500 5.530 388,337 +0.02(+0.36%)
Feb 27, 2012 5.450 5.630 5.380 5.510 411,365 -0.01(-0.18%)
Feb 24, 2012 5.620 5.700 5.510 5.520 310,388 -0.07(-1.25%)
Feb 23, 2012 5.650 5.650 5.410 5.590 1,136,994 -0.08(-1.41%)
Feb 22, 2012 5.490 5.890 5.340 5.670 1,017,891 +0.21(+3.85%)
Feb 21, 2012 5.350 5.540 5.030 5.460 1,029,454 +0.13(+2.44%)
Feb 17, 2012 4.230 5.360 4.210 5.330 1,261,634 +1.13(+26.90%)
Feb 16, 2012 4.210 4.280 4.110 4.200 225,326 +0.00(+0.00%)
Feb 15, 2012 4.280 4.350 4.180 4.200 282,820 -0.07(-1.64%)
Feb 14, 2012 4.360 4.400 4.230 4.270 231,501 -0.15(-3.39%)
Feb 13, 2012 4.320 4.450 4.290 4.420 350,831 +0.18(+4.25%)
Feb 10, 2012 4.270 4.360 4.180 4.240 343,780 -0.08(-1.85%)
Feb 09, 2012 4.830 4.830 4.310 4.320 482,665 -0.46(-9.62%)
Feb 08, 2012 4.470 4.810 4.280 4.780 1,047,144 +0.28(+6.22%)
Feb 07, 2012 4.520 4.550 4.330 4.500 644,637 -0.04(-0.88%)
Feb 06, 2012 4.550 4.620 4.450 4.540 494,931 -0.01(-0.22%)
Feb 03, 2012 4.500 4.820 4.460 4.550 685,495 +0.11(+2.48%)
Feb 02, 2012 4.230 4.580 4.110 4.440 801,915 +0.25(+5.97%)
Feb 01, 2012 3.650 4.500 3.570 4.190 1,624,701 +0.74(+21.45%)
Jan 31, 2012 3.330 3.540 3.230 3.450 337,143 +0.15(+4.55%)
Jan 30, 2012 3.280 3.360 3.200 3.300 121,158 +0.00(+0.00%)
Jan 27, 2012 3.250 3.360 3.200 3.300 274,364 +0.05(+1.54%)
Jan 26, 2012 3.150 3.260 3.130 3.250 241,348 +0.13(+4.17%)
Jan 25, 2012 3.070 3.150 3.000 3.120 174,533 +0.05(+1.63%)
Jan 24, 2012 3.100 3.190 3.000 3.070 194,077 -0.07(-2.23%)
Jan 23, 2012 3.180 3.180 3.040 3.140 219,270 -0.06(-1.88%)
Jan 20, 2012 3.220 3.250 3.130 3.200 87,318 -0.02(-0.62%)
Jan 19, 2012 3.320 3.320 3.180 3.220 224,089 -0.09(-2.72%)
Jan 18, 2012 3.220 3.360 3.190 3.310 161,478 +0.09(+2.80%)
Jan 17, 2012 3.320 3.370 3.190 3.220 253,103 -0.05(-1.53%)
Jan 13, 2012 3.250 3.350 3.200 3.270 223,528 -0.03(-0.91%)
Jan 12, 2012 3.300 3.340 3.180 3.300 210,797 +0.00(+0.00%)
Jan 11, 2012 3.160 3.320 3.100 3.300 392,264 +0.15(+4.76%)
Jan 10, 2012 3.070 3.290 3.060 3.150 614,301 +0.13(+4.30%)
Jan 09, 2012 3.040 3.219 3.010 3.020 418,371 -0.01(-0.33%)
Jan 06, 2012 2.990 3.050 2.940 3.030 245,291 +0.04(+1.34%)
Jan 05, 2012 2.920 2.990 2.900 2.990 154,911 +0.04(+1.36%)
Jan 04, 2012 2.930 2.970 2.810 2.950 149,887 +0.11(+3.87%)
Dec 30, 2011 2.780 2.900 2.700 2.840 410,610 +0.06(+2.16%)
Dec 29, 2011 2.630 2.800 2.630 2.780 259,111 +0.14(+5.30%)
Dec 28, 2011 2.630 2.760 2.570 2.640 579,201 -0.01(-0.38%)
Dec 27, 2011 2.720 2.720 2.640 2.650 391,081 -0.09(-3.28%)
Dec 23, 2011 2.800 2.850 2.700 2.740 198,878 -0.01(-0.36%)
Dec 21, 2011 2.770 2.790 2.630 2.750 187,595 -0.01(-0.36%)
Dec 20, 2011 2.790 2.790 2.680 2.760 240,831 +0.06(+2.22%)
Dec 19, 2011 2.780 2.870 2.600 2.700 333,493 -0.09(-3.23%)
Dec 16, 2011 2.740 2.790 2.650 2.790 334,309 +0.09(+3.33%)
Dec 15, 2011 2.790 2.870 2.680 2.700 280,505 -0.04(-1.46%)
Dec 14, 2011 2.670 2.740 2.565 2.740 246,742 +0.03(+1.11%)
Dec 13, 2011 2.670 2.820 2.610 2.710 596,495 +0.08(+3.04%)
Dec 12, 2011 2.730 2.750 2.600 2.630 238,316 -0.14(-5.05%)
Dec 09, 2011 2.590 2.780 2.590 2.770 246,782 +0.22(+8.63%)
Dec 08, 2011 2.790 2.790 2.550 2.550 190,998 -0.27(-9.57%)
Dec 07, 2011 2.750 2.860 2.750 2.820 183,085 +0.05(+1.81%)
Dec 06, 2011 2.930 2.980 2.750 2.770 289,066 -0.17(-5.78%)
Dec 05, 2011 3.020 3.055 2.900 2.940 241,531 -0.04(-1.34%)
Dec 02, 2011 3.070 3.130 2.970 2.980 241,202 -0.05(-1.65%)
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.