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 (%)
Oct 31, 2013 9.850 10.00 9.320 9.360 928,876 -0.52(-5.26%)
Oct 30, 2013 10.38 10.39 9.820 9.880 597,507 -0.52(-5.00%)
Oct 29, 2013 10.67 10.70 10.17 10.40 0 -0.21(-1.98%)
Oct 28, 2013 10.49 10.72 10.15 10.61 0 +0.27(+2.61%)
Oct 25, 2013 10.38 10.65 10.10 10.34 0 -0.05(-0.48%)
Oct 24, 2013 10.58 10.68 9.700 10.39 1,534,313 -0.22(-2.07%)
Oct 23, 2013 10.74 10.77 10.40 10.61 528,371 +0.03(+0.28%)
Oct 22, 2013 10.75 10.80 10.37 10.58 386,895 -0.09(-0.84%)
Oct 21, 2013 11.12 11.12 10.57 10.67 739,616 -0.45(-4.05%)
Oct 18, 2013 11.91 11.92 10.92 11.12 940,059 -0.65(-5.52%)
Oct 17, 2013 11.31 11.85 11.28 11.77 538,465 +0.43(+3.79%)
Oct 16, 2013 11.41 11.61 11.22 11.34 396,894 +0.06(+0.53%)
Oct 15, 2013 11.30 11.55 11.09 11.28 804,776 -0.07(-0.62%)
Oct 14, 2013 11.09 11.39 10.86 11.35 686,379 +0.16(+1.43%)
Oct 11, 2013 11.14 11.27 10.75 11.19 0 -0.04(-0.36%)
Oct 10, 2013 11.32 11.48 11.08 11.23 649,942 +0.18(+1.63%)
Oct 09, 2013 11.83 11.94 11.00 11.05 0 -0.72(-6.12%)
Oct 08, 2013 12.45 12.49 11.63 11.77 1,127,532 -0.59(-4.77%)
Oct 07, 2013 12.56 12.94 12.34 12.36 0 -0.29(-2.29%)
Oct 04, 2013 12.85 13.20 12.60 12.65 0 -0.26(-2.01%)
Oct 03, 2013 12.41 13.00 12.37 12.91 0 +0.52(+4.20%)
Oct 02, 2013 11.70 12.48 11.62 12.39 2,139,468 +0.39(+3.25%)
Oct 01, 2013 10.45 12.01 10.45 12.00 2,118,913 +1.51(+14.39%)
Sep 30, 2013 10.57 10.75 10.36 10.49 0 -0.30(-2.78%)
Sep 27, 2013 10.70 10.94 10.57 10.79 0 +0.01(+0.09%)
Sep 26, 2013 10.45 10.87 10.40 10.78 677,026 +0.33(+3.16%)
Sep 25, 2013 10.41 10.60 10.29 10.45 407,467 +0.09(+0.87%)
Sep 24, 2013 10.02 10.51 9.880 10.36 589,501 +0.34(+3.39%)
Sep 23, 2013 10.00 10.26 9.910 10.02 1,486,558 -0.29(-2.81%)
Sep 20, 2013 10.70 10.88 10.17 10.31 0 -0.48(-4.45%)
Sep 19, 2013 11.11 11.21 10.70 10.79 1,404,896 -0.30(-2.71%)
Sep 18, 2013 10.61 11.23 10.61 11.09 3,262,017 +0.51(+4.82%)
Sep 17, 2013 10.83 10.88 10.46 10.58 405,297 -0.15(-1.40%)
Sep 16, 2013 11.45 11.45 10.66 10.73 0 -0.55(-4.88%)
Sep 13, 2013 10.65 11.28 10.43 11.28 0 +0.78(+7.43%)
Sep 12, 2013 10.57 10.89 10.50 10.50 0 -0.07(-0.66%)
Sep 11, 2013 10.74 10.74 10.29 10.57 0 -0.21(-1.95%)
Sep 10, 2013 11.09 11.32 10.66 10.78 816,905 -0.22(-2.00%)
Sep 09, 2013 10.34 11.14 10.28 11.00 0 +0.68(+6.59%)
Sep 06, 2013 10.44 10.52 9.960 10.32 0 -0.11(-1.05%)
Sep 05, 2013 10.58 10.67 10.33 10.43 0 -0.09(-0.86%)
Sep 04, 2013 10.47 10.70 10.31 10.52 0 +0.05(+0.48%)
Sep 03, 2013 10.16 10.62 10.09 10.47 0 +0.60(+6.08%)
Aug 30, 2013 10.05 10.05 9.700 9.870 0 -0.19(-1.89%)
Aug 29, 2013 9.910 10.32 9.830 10.06 404,277 +0.11(+1.11%)
Aug 28, 2013 9.600 9.990 9.500 9.950 359,057 +0.41(+4.30%)
Aug 27, 2013 10.33 10.52 9.540 9.540 592,480 -0.81(-7.83%)
Aug 26, 2013 10.02 10.45 9.900 10.35 382,067 +0.36(+3.60%)
Aug 23, 2013 10.19 10.19 9.820 9.990 0 -0.12(-1.19%)
Aug 22, 2013 9.950 10.14 9.870 10.11 167,154 +0.21(+2.12%)
Aug 21, 2013 9.800 10.06 9.700 9.900 241,507 +0.09(+0.92%)
Aug 20, 2013 9.710 10.00 9.620 9.810 187,558 +0.10(+1.03%)
Aug 19, 2013 10.34 10.34 9.680 9.710 332,697 -0.14(-1.42%)
Aug 16, 2013 9.820 9.969 9.800 9.850 0 -0.01(-0.10%)
Aug 15, 2013 10.47 10.49 9.810 9.860 897,761 -0.83(-7.76%)
Aug 14, 2013 10.03 10.88 10.03 10.69 1,312,539 +0.69(+6.90%)
Aug 13, 2013 9.720 10.03 9.610 10.00 429,258 +0.28(+2.88%)
Aug 12, 2013 9.910 9.910 9.690 9.720 390,133 -0.25(-2.51%)
Aug 09, 2013 9.830 10.00 9.695 9.970 461,312 +0.09(+0.91%)
Aug 08, 2013 9.970 10.03 9.680 9.880 412,650 -0.07(-0.70%)
Aug 07, 2013 9.960 10.07 9.640 9.950 537,125 -0.07(-0.70%)
Aug 06, 2013 10.22 10.38 9.900 10.02 579,454 -0.27(-2.62%)
Aug 05, 2013 9.930 10.30 9.865 10.29 349,599 +0.31(+3.11%)
Aug 02, 2013 9.960 10.05 9.900 9.980 190,169 -0.02(-0.20%)
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.