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 (%)
Jul 31, 2007 9.180 9.180 8.680 8.710 354,530 -0.36(-3.97%)
Jul 30, 2007 9.000 9.130 8.880 9.070 288,638 +0.17(+1.91%)
Jul 27, 2007 9.010 9.110 8.770 8.900 385,532 -0.27(-2.94%)
Jul 26, 2007 9.300 9.360 8.710 9.170 535,239 -0.44(-4.58%)
Jul 25, 2007 9.600 9.980 9.550 9.610 1,343,360 -0.04(-0.41%)
Jul 24, 2007 9.750 9.900 9.530 9.650 421,043 -0.16(-1.63%)
Jul 23, 2007 9.660 9.960 9.660 9.810 255,035 +0.04(+0.41%)
Jul 20, 2007 9.980 10.00 9.662 9.770 293,182 -0.21(-2.10%)
Jul 19, 2007 9.710 9.990 9.710 9.980 386,412 +0.30(+3.10%)
Jul 18, 2007 9.590 9.810 9.300 9.680 422,792 -0.00(-0.00%)
Jul 17, 2007 9.690 10.04 9.500 9.680 1,096,985 -0.08(-0.82%)
Jul 16, 2007 10.15 10.38 9.600 9.760 683,755 -0.39(-3.84%)
Jul 13, 2007 10.04 10.50 10.04 10.15 475,641 +0.02(+0.20%)
Jul 12, 2007 10.20 10.55 9.850 10.13 723,139 -0.07(-0.69%)
Jul 11, 2007 8.950 11.40 8.940 10.20 3,722,821 +1.65(+19.30%)
Jul 10, 2007 8.600 8.600 8.500 8.550 399,929 +0.01(+0.12%)
Jul 09, 2007 8.360 8.600 8.360 8.540 372,570 +0.18(+2.15%)
Jul 06, 2007 8.420 8.420 8.280 8.360 234,903 -0.06(-0.71%)
Jul 05, 2007 8.420 8.460 8.280 8.420 179,018 +0.00(+0.00%)
Jul 03, 2007 8.510 8.510 8.300 8.420 221,161 -0.02(-0.24%)
Jul 02, 2007 8.120 8.500 8.040 8.440 261,109 +0.32(+3.94%)
Jun 29, 2007 8.200 8.200 8.010 8.120 188,582 -0.08(-0.98%)
Jun 28, 2007 8.250 8.250 8.000 8.200 178,537 -0.09(-1.09%)
Jun 27, 2007 8.060 8.290 7.920 8.290 244,746 +0.38(+4.80%)
Jun 26, 2007 8.320 8.430 7.610 7.910 582,549 -0.35(-4.24%)
Jun 25, 2007 8.500 8.750 8.160 8.260 506,655 -0.21(-2.48%)
Jun 22, 2007 8.450 8.490 8.260 8.470 3,234,300 -0.07(-0.82%)
Jun 21, 2007 8.480 8.540 8.250 8.540 512,391 +0.01(+0.12%)
Jun 20, 2007 8.120 8.660 8.060 8.530 713,400 +0.41(+5.05%)
Jun 19, 2007 8.140 8.300 8.020 8.120 457,500 -0.07(-0.85%)
Jun 18, 2007 7.900 8.290 7.860 8.190 983,000 +0.40(+5.13%)
Jun 15, 2007 7.460 7.900 7.270 7.790 482,500 +0.48(+6.57%)
Jun 14, 2007 7.270 7.310 7.140 7.310 186,100 +0.07(+0.97%)
Jun 13, 2007 7.150 7.260 7.050 7.240 240,700 +0.10(+1.40%)
Jun 12, 2007 7.230 7.300 7.080 7.140 264,700 -0.11(-1.52%)
Jun 11, 2007 7.400 7.400 7.150 7.250 248,360 -0.13(-1.76%)
Jun 08, 2007 7.250 7.400 7.100 7.380 293,199 +0.10(+1.37%)
Jun 07, 2007 7.460 7.510 7.160 7.280 436,960 -0.01(-0.14%)
Jun 06, 2007 7.110 7.360 7.010 7.290 297,249 +0.18(+2.53%)
Jun 05, 2007 7.040 7.110 6.900 7.110 314,975 +0.04(+0.57%)
Jun 04, 2007 7.030 7.200 6.990 7.070 243,037 +0.03(+0.43%)
Jun 01, 2007 7.330 7.420 6.980 7.040 488,455 -0.25(-3.43%)
May 31, 2007 7.070 7.300 6.910 7.290 499,305 +0.34(+4.89%)
May 30, 2007 6.710 6.980 6.650 6.950 216,074 +0.18(+2.66%)
May 29, 2007 6.850 6.960 6.750 6.770 167,886 -0.08(-1.17%)
May 25, 2007 6.800 6.920 6.730 6.850 123,830 +0.08(+1.18%)
May 24, 2007 6.980 7.000 6.750 6.770 217,469 -0.26(-3.70%)
May 23, 2007 7.180 7.180 6.900 7.030 441,092 -0.06(-0.85%)
May 22, 2007 7.400 7.400 7.010 7.090 385,354 -0.20(-2.74%)
May 21, 2007 7.060 7.500 7.010 7.290 428,977 +0.18(+2.53%)
May 18, 2007 6.950 7.130 6.770 7.110 678,042 +0.19(+2.75%)
May 17, 2007 6.820 7.030 6.800 6.920 245,904 +0.07(+1.02%)
May 16, 2007 6.710 6.890 6.660 6.850 285,167 +0.15(+2.24%)
May 15, 2007 6.820 6.910 6.700 6.700 331,870 -0.18(-2.62%)
May 14, 2007 7.100 7.220 6.850 6.880 229,598 -0.22(-3.10%)
May 11, 2007 6.854 7.140 6.760 7.100 434,318 +0.21(+3.05%)
May 10, 2007 7.450 7.480 6.880 6.890 479,702 -0.66(-8.74%)
May 09, 2007 7.640 7.670 7.350 7.550 266,712 +0.16(+2.17%)
May 08, 2007 7.670 7.670 7.230 7.390 261,763 -0.14(-1.86%)
May 07, 2007 7.570 7.770 7.430 7.530 203,798 -0.08(-1.05%)
May 04, 2007 7.670 7.740 7.400 7.610 335,374 -0.03(-0.39%)
May 03, 2007 7.700 7.959 7.610 7.640 764,308 -0.08(-1.04%)
May 02, 2007 7.250 7.850 7.230 7.720 1,474,030 +0.57(+7.97%)
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.