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 (%)
Jun 30, 2016 5.730 5.851 5.670 5.790 637,939 +0.02(+0.35%)
Jun 29, 2016 5.680 5.810 5.550 5.770 695,319 +0.21(+3.78%)
Jun 28, 2016 5.250 5.580 5.250 5.560 932,091 +0.42(+8.17%)
Jun 27, 2016 5.390 5.490 5.060 5.140 1,158,158 -0.37(-6.72%)
Jun 24, 2016 5.570 5.750 5.450 5.510 1,116,007 -0.41(-6.93%)
Jun 23, 2016 5.730 5.920 5.660 5.920 548,172 +0.30(+5.34%)
Jun 22, 2016 5.640 5.910 5.480 5.620 579,867 -0.02(-0.35%)
Jun 21, 2016 5.740 5.786 5.470 5.640 616,117 -0.08(-1.40%)
Jun 20, 2016 5.780 6.000 5.540 5.720 880,666 +0.10(+1.78%)
Jun 17, 2016 5.870 5.930 5.610 5.620 1,405,484 -0.28(-4.75%)
Jun 16, 2016 5.940 5.966 5.710 5.900 641,030 -0.08(-1.34%)
Jun 15, 2016 6.080 6.130 5.920 5.980 866,410 -0.01(-0.17%)
Jun 14, 2016 6.220 6.390 5.920 5.990 872,795 -0.24(-3.85%)
Jun 13, 2016 6.390 6.510 6.160 6.230 958,663 -0.21(-3.26%)
Jun 10, 2016 6.750 6.760 6.370 6.440 768,188 -0.31(-4.59%)
Jun 09, 2016 6.920 7.050 6.750 6.750 797,961 -0.23(-3.30%)
Jun 08, 2016 7.230 7.280 6.920 6.980 732,296 -0.22(-3.06%)
Jun 07, 2016 7.510 7.600 7.190 7.200 718,963 -0.30(-4.00%)
Jun 06, 2016 7.150 7.550 6.940 7.500 1,304,468 +0.43(+6.08%)
Jun 03, 2016 7.250 7.350 6.920 7.070 919,131 -0.12(-1.67%)
Jun 02, 2016 6.930 7.190 6.880 7.190 961,258 +0.26(+3.75%)
Jun 01, 2016 6.960 7.090 6.820 6.930 795,864 +0.03(+0.43%)
May 31, 2016 6.740 6.980 6.690 6.900 588,907 +0.23(+3.45%)
May 27, 2016 6.560 6.670 6.670 6.670 360,400 +0.13(+1.99%)
May 26, 2016 6.750 6.750 6.510 6.540 472,203 -0.20(-2.97%)
May 25, 2016 6.540 6.870 6.460 6.740 894,613 +0.27(+4.17%)
May 24, 2016 6.380 6.530 6.320 6.470 803,244 +0.16(+2.54%)
May 23, 2016 6.270 6.610 6.190 6.310 903,162 +0.04(+0.64%)
May 20, 2016 6.050 6.270 6.050 6.270 615,003 +0.26(+4.33%)
May 19, 2016 6.090 6.290 5.830 6.010 506,805 -0.11(-1.80%)
May 18, 2016 6.000 6.260 6.000 6.120 550,413 +0.08(+1.32%)
May 17, 2016 5.930 6.310 5.900 6.040 1,047,278 +0.07(+1.17%)
May 16, 2016 6.150 6.170 5.870 5.970 1,586,134 -0.13(-2.13%)
May 13, 2016 6.000 6.230 5.950 6.100 1,043,312 +0.10(+1.67%)
May 12, 2016 6.090 6.090 5.720 6.000 1,589,898 -0.02(-0.33%)
May 11, 2016 6.210 6.290 6.000 6.020 820,244 -0.23(-3.68%)
May 10, 2016 6.160 6.310 6.000 6.250 638,523 +0.11(+1.79%)
May 09, 2016 5.930 6.280 5.930 6.140 680,505 +0.25(+4.24%)
May 06, 2016 5.730 6.000 5.700 5.890 855,476 +0.07(+1.20%)
May 05, 2016 5.660 5.900 5.400 5.820 1,235,454 +0.22(+3.93%)
May 04, 2016 5.940 5.950 5.575 5.600 1,034,900 -0.45(-7.44%)
May 03, 2016 6.640 6.810 6.040 6.050 1,030,344 -0.43(-6.64%)
May 02, 2016 6.340 6.480 6.154 6.480 536,026 +0.18(+2.86%)
Apr 29, 2016 6.300 6.450 6.140 6.300 809,798 +0.00(+0.00%)
Apr 28, 2016 6.380 6.640 6.260 6.300 532,212 -0.09(-1.41%)
Apr 27, 2016 6.590 6.594 6.250 6.390 808,739 -0.24(-3.62%)
Apr 26, 2016 7.210 7.300 6.570 6.630 1,059,522 -0.61(-8.43%)
Apr 25, 2016 7.100 7.520 7.080 7.240 764,534 +0.12(+1.69%)
Apr 22, 2016 6.970 7.160 6.770 7.120 571,593 +0.15(+2.15%)
Apr 21, 2016 6.650 6.980 6.600 6.970 635,365 +0.27(+4.03%)
Apr 20, 2016 6.810 6.980 6.580 6.700 573,463 -0.07(-1.03%)
Apr 19, 2016 7.050 7.060 6.680 6.770 520,096 -0.23(-3.29%)
Apr 18, 2016 6.910 7.090 6.800 7.000 417,375 +0.09(+1.30%)
Apr 15, 2016 6.980 7.080 6.780 6.910 466,859 -0.13(-1.85%)
Apr 14, 2016 7.010 7.080 6.840 7.040 672,730 +0.08(+1.15%)
Apr 13, 2016 6.800 7.025 6.680 6.960 684,925 +0.24(+3.57%)
Apr 12, 2016 6.630 6.730 6.430 6.720 670,289 +0.13(+1.97%)
Apr 11, 2016 6.940 7.060 6.558 6.590 657,779 -0.31(-4.49%)
Apr 08, 2016 7.100 7.149 6.750 6.900 1,025,781 -0.04(-0.58%)
Apr 07, 2016 6.740 7.120 6.640 6.940 1,322,459 +0.20(+2.97%)
Apr 06, 2016 6.340 6.750 6.340 6.740 1,275,508 +0.42(+6.65%)
Apr 05, 2016 6.270 6.480 6.180 6.320 641,217 +0.01(+0.16%)
Apr 04, 2016 6.310 6.650 6.240 6.310 1,113,541 +0.10(+1.61%)
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.