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 )

0.5024 -0.0375 (-6.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2015 5.740 5.898 5.300 5.640 2,317,979 +0.00(+0.00%)
Sep 29, 2015 6.150 6.570 5.540 5.640 1,963,666 -0.53(-8.59%)
Sep 28, 2015 6.370 6.520 5.910 6.170 2,115,518 -0.21(-3.29%)
Sep 25, 2015 6.860 6.988 6.040 6.380 1,527,462 -0.41(-6.04%)
Sep 24, 2015 6.880 6.990 6.510 6.790 900,920 -0.13(-1.88%)
Sep 23, 2015 6.950 7.150 6.720 6.920 599,335 -0.05(-0.72%)
Sep 22, 2015 6.920 7.015 6.640 6.970 1,106,886 -0.09(-1.27%)
Sep 21, 2015 7.480 7.770 6.930 7.060 1,326,148 -0.29(-3.95%)
Sep 18, 2015 7.540 7.740 7.270 7.350 2,564,250 -0.33(-4.30%)
Sep 17, 2015 7.600 7.710 7.270 7.680 983,510 +0.10(+1.32%)
Sep 16, 2015 7.790 7.930 7.300 7.580 941,168 -0.24(-3.07%)
Sep 15, 2015 7.670 7.910 7.530 7.820 620,428 +0.20(+2.62%)
Sep 14, 2015 7.960 7.980 7.380 7.620 839,072 -0.34(-4.27%)
Sep 11, 2015 7.820 8.029 7.371 7.960 2,018,196 +0.00(+0.00%)
Sep 10, 2015 6.620 9.110 6.610 7.960 9,091,798 +1.42(+21.71%)
Sep 09, 2015 6.920 7.000 6.510 6.540 1,397,057 -0.32(-4.66%)
Sep 08, 2015 6.700 6.860 6.520 6.860 1,031,059 +0.29(+4.41%)
Sep 04, 2015 6.520 6.570 6.570 6.570 2,007,700 -0.06(-0.90%)
Sep 03, 2015 7.150 7.160 6.610 6.630 1,911,190 -0.52(-7.27%)
Sep 02, 2015 7.620 7.710 6.850 7.150 2,394,317 -0.50(-6.54%)
Sep 01, 2015 7.450 7.760 7.340 7.650 2,784,369 +0.09(+1.19%)
Aug 31, 2015 7.620 7.880 7.550 7.560 1,515,328 -0.29(-3.69%)
Aug 28, 2015 7.650 7.890 7.650 7.850 927,476 +0.10(+1.29%)
Aug 27, 2015 7.400 7.820 7.300 7.750 1,541,209 +0.45(+6.16%)
Aug 26, 2015 7.450 7.450 6.650 7.300 1,538,486 +0.12(+1.67%)
Aug 25, 2015 7.650 7.680 7.145 7.180 1,198,949 +0.03(+0.42%)
Aug 24, 2015 7.100 7.790 7.000 7.150 984,149 -0.57(-7.38%)
Aug 21, 2015 7.310 7.920 7.210 7.720 860,214 +0.23(+3.07%)
Aug 20, 2015 7.890 8.050 7.470 7.490 783,211 -0.56(-6.96%)
Aug 19, 2015 8.230 8.290 7.785 8.050 623,545 -0.28(-3.36%)
Aug 18, 2015 8.460 8.510 8.250 8.330 674,407 -0.13(-1.54%)
Aug 17, 2015 8.130 8.470 8.040 8.460 678,351 +0.26(+3.17%)
Aug 14, 2015 8.230 8.450 7.920 8.200 913,570 -0.07(-0.85%)
Aug 13, 2015 7.760 8.420 7.730 8.270 1,205,019 +0.55(+7.12%)
Aug 12, 2015 7.640 7.840 7.380 7.720 741,900 -0.06(-0.77%)
Aug 11, 2015 7.890 8.070 7.620 7.780 602,929 -0.06(-0.77%)
Aug 10, 2015 7.800 8.180 7.670 7.840 979,263 +0.12(+1.55%)
Aug 07, 2015 7.500 7.790 7.410 7.720 1,364,730 +0.13(+1.71%)
Aug 06, 2015 8.570 8.600 7.390 7.590 2,883,889 -1.65(-17.86%)
Aug 05, 2015 9.220 9.440 9.120 9.240 695,544 +0.05(+0.54%)
Aug 04, 2015 9.180 9.350 9.150 9.190 439,320 +0.03(+0.33%)
Aug 03, 2015 9.170 9.340 9.045 9.160 543,974 +0.01(+0.11%)
Jul 31, 2015 8.830 9.300 8.710 9.150 647,888 +0.35(+3.98%)
Jul 30, 2015 8.900 9.070 8.570 8.800 546,784 -0.11(-1.23%)
Jul 29, 2015 9.210 9.220 8.725 8.910 722,006 -0.29(-3.15%)
Jul 28, 2015 9.040 9.240 8.766 9.200 647,612 +0.33(+3.72%)
Jul 27, 2015 9.080 9.090 8.570 8.870 841,746 -0.29(-3.17%)
Jul 24, 2015 8.740 9.430 8.670 9.160 1,502,300 +0.33(+3.74%)
Jul 23, 2015 9.630 9.650 8.780 8.830 2,097,880 -0.77(-8.02%)
Jul 22, 2015 9.620 9.790 9.520 9.600 880,544 -0.11(-1.13%)
Jul 21, 2015 9.920 10.00 9.595 9.710 666,841 -0.25(-2.51%)
Jul 20, 2015 10.27 10.27 9.850 9.960 833,151 -0.24(-2.35%)
Jul 17, 2015 10.15 10.24 9.860 10.20 1,400,318 +0.08(+0.79%)
Jul 16, 2015 10.17 10.30 9.970 10.12 1,117,648 +0.00(+0.00%)
Jul 15, 2015 10.97 11.00 10.04 10.12 881,046 -0.74(-6.81%)
Jul 14, 2015 10.18 10.88 10.13 10.86 826,462 +0.44(+4.22%)
Jul 13, 2015 9.910 10.44 9.910 10.42 804,907 +0.56(+5.68%)
Jul 10, 2015 10.00 10.00 9.730 9.860 447,499 -0.02(-0.20%)
Jul 09, 2015 9.800 9.940 9.670 9.880 645,449 +0.26(+2.70%)
Jul 08, 2015 9.720 9.770 9.520 9.620 853,783 -0.17(-1.74%)
Jul 07, 2015 10.10 10.15 9.720 9.790 831,401 -0.26(-2.59%)
Jul 06, 2015 9.850 10.30 9.820 10.05 818,231 +0.08(+0.80%)
Jul 02, 2015 10.20 9.970 9.970 9.970 762,100 -0.19(-1.87%)
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.