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 )

0.5178 +0.0148 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 5.430 5.620 5.400 5.420 215,217 -0.08(-1.45%)
Mar 30, 2010 5.670 5.730 5.420 5.500 195,243 -0.14(-2.48%)
Mar 29, 2010 5.820 5.850 5.560 5.640 157,157 -0.16(-2.76%)
Mar 26, 2010 5.680 5.880 5.610 5.800 247,080 +0.16(+2.84%)
Mar 25, 2010 5.760 5.950 5.580 5.640 235,035 -0.04(-0.70%)
Mar 24, 2010 5.880 5.900 5.640 5.680 154,514 -0.22(-3.73%)
Mar 23, 2010 5.680 5.950 5.480 5.900 210,426 +0.19(+3.33%)
Mar 22, 2010 5.670 5.720 5.490 5.710 190,317 -0.04(-0.70%)
Mar 19, 2010 5.950 5.950 5.571 5.750 249,366 -0.16(-2.71%)
Mar 18, 2010 5.820 5.960 5.710 5.910 100,635 +0.12(+2.07%)
Mar 17, 2010 5.950 5.980 5.700 5.790 150,025 -0.18(-3.02%)
Mar 16, 2010 5.870 5.970 5.830 5.970 81,500 +0.12(+2.05%)
Mar 15, 2010 5.860 5.980 5.810 5.850 90,216 -0.09(-1.52%)
Mar 12, 2010 5.970 5.990 5.790 5.940 110,029 +0.02(+0.34%)
Mar 11, 2010 5.870 5.950 5.760 5.920 156,067 +0.02(+0.34%)
Mar 10, 2010 5.870 6.000 5.800 5.900 216,225 +0.03(+0.51%)
Mar 09, 2010 5.590 5.950 5.520 5.870 364,389 +0.24(+4.26%)
Mar 08, 2010 5.660 5.706 5.600 5.630 100,962 -0.02(-0.35%)
Mar 05, 2010 5.540 5.660 5.460 5.650 154,728 +0.16(+2.91%)
Mar 04, 2010 5.680 5.680 5.460 5.490 72,186 -0.17(-3.00%)
Mar 03, 2010 5.540 5.680 5.450 5.660 176,914 +0.15(+2.72%)
Mar 02, 2010 5.430 5.510 5.280 5.510 190,582 +0.11(+2.04%)
Mar 01, 2010 5.050 5.430 5.000 5.400 217,650 +0.39(+7.78%)
Feb 26, 2010 5.120 5.150 5.000 5.010 240,587 -0.12(-2.34%)
Feb 25, 2010 5.070 5.160 5.050 5.130 164,470 -0.04(-0.77%)
Feb 24, 2010 5.090 5.200 4.970 5.170 132,115 +0.09(+1.77%)
Feb 23, 2010 5.000 5.140 4.860 5.080 299,105 +0.06(+1.20%)
Feb 22, 2010 5.060 5.110 5.010 5.020 115,177 -0.04(-0.79%)
Feb 19, 2010 5.200 5.310 5.030 5.060 174,149 -0.14(-2.69%)
Feb 18, 2010 5.180 5.270 5.110 5.200 134,506 +0.00(+0.00%)
Feb 17, 2010 5.390 5.390 5.170 5.200 111,269 -0.16(-2.99%)
Feb 16, 2010 5.390 5.390 5.180 5.360 193,250 +0.03(+0.56%)
Feb 12, 2010 5.020 5.330 5.330 5.330 231,300 +0.24(+4.72%)
Feb 11, 2010 4.960 5.090 4.860 5.090 170,107 +0.09(+1.80%)
Feb 10, 2010 4.840 5.060 4.800 5.000 260,565 +0.15(+3.09%)
Feb 09, 2010 4.850 4.960 4.755 4.850 220,813 +0.09(+1.89%)
Feb 08, 2010 5.010 5.010 4.750 4.760 196,951 -0.27(-5.37%)
Feb 05, 2010 5.020 5.040 4.650 5.030 328,686 +0.04(+0.80%)
Feb 04, 2010 5.400 5.450 4.980 4.990 455,483 -0.48(-8.78%)
Feb 03, 2010 5.400 5.550 5.220 5.470 192,131 +0.05(+0.92%)
Feb 02, 2010 5.500 5.530 5.350 5.420 213,805 -0.06(-1.09%)
Feb 01, 2010 5.550 5.660 5.370 5.480 129,850 -0.02(-0.36%)
Jan 29, 2010 5.300 5.570 5.270 5.500 405,190 +0.22(+4.17%)
Jan 28, 2010 5.600 5.640 5.280 5.280 194,944 -0.31(-5.55%)
Jan 27, 2010 5.440 5.630 5.350 5.590 169,932 +0.10(+1.82%)
Jan 26, 2010 5.390 5.690 5.300 5.490 242,346 +0.09(+1.67%)
Jan 25, 2010 5.710 5.710 5.350 5.400 366,554 -0.23(-4.09%)
Jan 22, 2010 5.860 5.990 5.620 5.630 204,730 -0.23(-3.92%)
Jan 21, 2010 6.200 6.200 5.860 5.860 298,595 -0.31(-5.02%)
Jan 20, 2010 6.390 6.430 6.120 6.170 237,858 -0.30(-4.64%)
Jan 19, 2010 6.350 6.487 6.210 6.470 268,177 +0.15(+2.37%)
Jan 15, 2010 6.660 6.320 6.320 6.320 280,900 -0.31(-4.68%)
Jan 14, 2010 6.240 6.820 6.240 6.630 528,886 +0.39(+6.25%)
Jan 13, 2010 6.170 6.360 6.110 6.240 248,959 +0.07(+1.13%)
Jan 12, 2010 6.210 6.580 6.100 6.170 362,534 -0.03(-0.48%)
Jan 11, 2010 6.200 6.290 6.100 6.200 244,904 +0.03(+0.49%)
Jan 08, 2010 6.130 6.250 5.970 6.170 169,700 +0.01(+0.16%)
Jan 07, 2010 6.160 6.210 6.060 6.160 189,088 +0.01(+0.16%)
Jan 06, 2010 6.140 6.250 6.030 6.150 291,384 +0.02(+0.33%)
Jan 05, 2010 6.150 6.290 6.040 6.130 309,687 -0.01(-0.16%)
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.