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 (%)
Jan 31, 2011 7.590 7.880 7.500 7.660 532,134 +0.27(+3.65%)
Jan 28, 2011 7.760 7.760 7.357 7.390 402,278 -0.29(-3.78%)
Jan 27, 2011 8.100 8.150 7.630 7.680 444,215 -0.21(-2.66%)
Jan 26, 2011 7.480 7.900 7.420 7.890 386,370 +0.49(+6.62%)
Jan 25, 2011 7.330 7.530 7.300 7.400 387,052 +0.07(+0.95%)
Jan 24, 2011 7.270 7.690 7.160 7.330 469,314 +0.02(+0.27%)
Jan 21, 2011 7.720 7.830 7.300 7.310 729,622 -0.28(-3.69%)
Jan 20, 2011 7.930 8.080 7.380 7.590 1,066,801 -0.27(-3.44%)
Jan 19, 2011 8.700 8.880 7.720 7.860 1,661,759 -0.75(-8.71%)
Jan 18, 2011 8.390 8.780 8.200 8.610 1,597,553 +0.63(+7.89%)
Jan 14, 2011 7.600 8.080 7.551 7.980 1,069,582 +0.43(+5.70%)
Jan 13, 2011 7.540 7.830 7.430 7.550 516,185 +0.08(+1.07%)
Jan 12, 2011 7.210 7.540 7.210 7.470 522,140 +0.32(+4.48%)
Jan 11, 2011 7.120 7.190 7.050 7.150 280,730 +0.06(+0.85%)
Jan 10, 2011 6.860 7.100 6.690 7.090 356,433 +0.28(+4.11%)
Jan 07, 2011 7.110 7.110 6.660 6.810 244,371 +0.04(+0.55%)
Jan 06, 2011 6.910 6.940 6.720 6.772 277,172 -0.16(-2.27%)
Jan 05, 2011 6.730 6.930 6.690 6.930 362,314 +0.08(+1.17%)
Jan 04, 2011 7.070 7.100 6.720 6.850 309,682 -0.20(-2.84%)
Jan 03, 2011 6.740 7.070 6.740 7.050 645,366 +0.41(+6.17%)
Dec 31, 2010 6.860 6.900 6.510 6.640 663,810 -0.22(-3.21%)
Dec 30, 2010 6.900 7.000 6.790 6.860 305,594 -0.09(-1.29%)
Dec 29, 2010 7.100 7.210 6.900 6.950 303,186 -0.16(-2.25%)
Dec 28, 2010 7.030 7.250 6.840 7.110 583,848 +0.19(+2.75%)
Dec 27, 2010 6.900 6.960 6.710 6.920 331,681 +0.01(+0.14%)
Dec 23, 2010 7.000 7.030 6.570 6.910 529,585 -0.06(-0.86%)
Dec 22, 2010 6.950 7.041 6.748 6.970 597,691 +0.09(+1.31%)
Dec 21, 2010 6.770 6.990 6.660 6.880 446,602 +0.19(+2.84%)
Dec 20, 2010 6.750 7.000 6.440 6.690 833,580 +0.29(+4.53%)
Dec 17, 2010 6.030 6.440 6.000 6.400 690,791 +0.35(+5.79%)
Dec 16, 2010 5.700 6.140 5.650 6.050 629,379 +0.54(+9.80%)
Dec 15, 2010 5.680 5.830 5.490 5.510 321,053 -0.16(-2.82%)
Dec 14, 2010 5.640 5.740 5.600 5.670 246,488 +0.14(+2.53%)
Dec 13, 2010 5.850 5.920 5.530 5.530 403,191 -0.19(-3.32%)
Dec 10, 2010 5.590 5.880 5.590 5.720 362,113 +0.14(+2.51%)
Dec 09, 2010 5.730 5.850 5.560 5.580 374,808 -0.12(-2.11%)
Dec 08, 2010 5.880 6.030 5.520 5.700 585,095 -0.19(-3.23%)
Dec 07, 2010 5.680 5.910 5.580 5.890 642,008 +0.36(+6.51%)
Dec 06, 2010 5.260 5.550 5.070 5.530 532,065 +0.31(+5.94%)
Dec 03, 2010 5.680 5.690 5.180 5.220 508,651 -0.11(-2.06%)
Dec 02, 2010 5.120 5.490 5.040 5.330 835,211 +0.39(+7.89%)
Dec 01, 2010 4.770 4.949 4.680 4.940 402,639 +0.28(+6.01%)
Nov 30, 2010 4.600 4.720 4.510 4.660 455,739 +0.11(+2.42%)
Nov 29, 2010 4.450 4.860 4.420 4.550 1,083,168 +0.41(+9.90%)
Nov 26, 2010 4.120 4.240 4.020 4.140 183,864 +0.01(+0.24%)
Nov 24, 2010 4.070 4.130 4.130 4.130 131,587 +0.12(+2.99%)
Nov 23, 2010 4.040 4.120 3.980 4.010 152,906 -0.11(-2.67%)
Nov 22, 2010 4.010 4.145 3.980 4.120 166,647 +0.08(+1.98%)
Nov 19, 2010 4.140 4.190 4.000 4.040 205,242 -0.12(-2.88%)
Nov 18, 2010 4.170 4.190 4.020 4.160 268,748 +0.09(+2.21%)
Nov 17, 2010 4.040 4.161 3.990 4.070 133,615 +0.06(+1.50%)
Nov 16, 2010 4.010 4.080 3.970 4.010 257,760 -0.06(-1.47%)
Nov 15, 2010 4.040 4.140 4.010 4.070 117,058 +0.08(+2.01%)
Nov 12, 2010 3.950 4.020 3.950 3.990 118,383 -0.02(-0.50%)
Nov 11, 2010 4.060 4.090 3.980 4.010 104,630 -0.13(-3.14%)
Nov 10, 2010 3.900 4.170 3.900 4.140 212,512 +0.18(+4.55%)
Nov 09, 2010 4.110 4.156 3.950 3.960 215,362 -0.15(-3.65%)
Nov 08, 2010 4.130 4.220 4.090 4.110 104,426 -0.06(-1.44%)
Nov 05, 2010 4.240 4.300 4.080 4.170 171,251 -0.04(-0.95%)
Nov 04, 2010 4.150 4.220 4.050 4.210 242,409 +0.18(+4.47%)
Nov 03, 2010 4.120 4.150 3.960 4.030 144,824 -0.06(-1.47%)
Nov 02, 2010 3.880 4.100 3.880 4.090 264,950 +0.27(+7.07%)
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.