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 )

0.5514 -0.0100 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
May 31, 2013 8.370 8.580 7.990 8.000 435,341 -0.43(-5.10%)
May 30, 2013 8.190 8.500 8.110 8.430 526,885 +0.29(+3.56%)
May 29, 2013 8.050 8.220 8.000 8.140 335,651 -0.01(-0.12%)
May 28, 2013 7.960 8.550 7.890 8.150 727,236 +0.17(+2.13%)
May 24, 2013 7.960 8.180 7.770 7.980 0 +0.05(+0.63%)
May 23, 2013 7.650 7.930 7.440 7.930 0 +0.12(+1.54%)
May 22, 2013 7.870 8.110 7.720 7.810 0 -0.03(-0.38%)
May 21, 2013 7.850 7.930 7.620 7.840 0 -0.02(-0.25%)
May 20, 2013 8.190 8.340 7.810 7.860 0 -0.57(-6.76%)
May 17, 2013 8.330 8.660 8.190 8.430 0 +0.17(+2.06%)
May 16, 2013 8.520 8.520 8.111 8.260 804,126 -0.26(-3.05%)
May 15, 2013 8.880 9.330 7.920 8.520 0 -0.46(-5.12%)
May 13, 2013 8.800 9.185 8.720 8.980 0 +0.22(+2.51%)
May 10, 2013 8.560 8.850 8.350 8.760 0 +0.28(+3.30%)
May 09, 2013 8.280 8.830 8.210 8.480 0 +0.61(+7.75%)
May 08, 2013 7.910 7.970 7.550 7.870 0 -0.09(-1.13%)
May 07, 2013 8.330 8.398 7.900 7.960 0 -0.33(-3.98%)
May 06, 2013 8.600 8.839 8.140 8.290 0 -0.32(-3.72%)
May 03, 2013 9.740 9.600 8.581 8.610 0 -0.99(-10.31%)
May 02, 2013 9.500 9.950 9.410 9.600 0 +0.15(+1.59%)
May 01, 2013 10.08 10.19 9.340 9.450 0 -0.73(-7.17%)
Apr 30, 2013 10.40 10.59 10.08 10.18 0 -0.20(-1.93%)
Apr 29, 2013 10.52 10.54 10.24 10.38 390,239 -0.12(-1.14%)
Apr 26, 2013 10.64 10.65 10.36 10.50 588,559 -0.15(-1.41%)
Apr 25, 2013 10.10 10.73 10.10 10.65 1,223,216 +0.62(+6.18%)
Apr 24, 2013 10.41 10.47 9.930 10.03 405,414 -0.39(-3.74%)
Apr 23, 2013 10.36 10.66 10.30 10.42 512,963 +0.16(+1.56%)
Apr 22, 2013 9.950 10.34 9.730 10.26 528,415 +0.33(+3.32%)
Apr 19, 2013 9.550 10.20 9.490 9.930 719,603 +0.41(+4.31%)
Apr 18, 2013 10.19 10.36 9.490 9.520 834,471 -0.58(-5.74%)
Apr 17, 2013 9.620 10.20 9.590 10.10 603,188 +0.42(+4.34%)
Apr 16, 2013 9.900 10.00 9.470 9.680 530,162 -0.12(-1.22%)
Apr 15, 2013 10.16 10.18 9.550 9.800 712,132 -0.40(-3.92%)
Apr 12, 2013 10.48 10.58 10.10 10.20 467,855 -0.35(-3.32%)
Apr 11, 2013 10.12 10.70 10.07 10.55 998,326 +0.43(+4.25%)
Apr 10, 2013 9.860 10.28 9.840 10.12 634,277 +0.28(+2.85%)
Apr 09, 2013 9.590 9.990 9.370 9.840 611,982 +0.29(+3.04%)
Apr 08, 2013 9.460 9.570 9.160 9.550 381,606 +0.09(+0.95%)
Apr 05, 2013 9.050 9.500 8.946 9.460 390,551 +0.22(+2.38%)
Apr 04, 2013 9.480 9.660 9.070 9.240 615,558 -0.16(-1.70%)
Apr 03, 2013 9.400 9.535 9.220 9.400 453,672 +0.00(+0.00%)
Apr 02, 2013 9.300 9.610 9.200 9.400 437,110 +0.15(+1.62%)
Apr 01, 2013 9.540 9.540 9.040 9.250 709,305 -0.31(-3.24%)
Mar 28, 2013 9.570 9.940 9.430 9.560 986,947 +0.29(+3.13%)
Mar 27, 2013 9.090 9.330 8.820 9.270 469,512 +0.08(+0.87%)
Mar 26, 2013 9.320 9.340 8.910 9.190 671,729 -0.13(-1.39%)
Mar 25, 2013 9.390 9.460 9.130 9.320 304,776 +0.00(+0.00%)
Mar 22, 2013 9.310 9.370 9.130 9.320 608,852 +0.03(+0.32%)
Mar 21, 2013 9.250 9.310 9.030 9.290 408,260 -0.07(-0.75%)
Mar 20, 2013 9.100 9.480 9.050 9.360 338,819 +0.32(+3.54%)
Mar 19, 2013 9.220 9.410 9.010 9.040 362,105 -0.18(-1.95%)
Mar 18, 2013 8.980 9.252 8.980 9.220 438,143 +0.06(+0.66%)
Mar 15, 2013 9.270 9.310 8.940 9.160 911,425 -0.15(-1.61%)
Mar 14, 2013 8.910 9.390 8.870 9.310 880,953 +0.19(+2.08%)
Mar 13, 2013 9.120 9.170 8.780 9.120 1,685,429 -0.19(-2.04%)
Mar 12, 2013 9.430 9.430 9.050 9.310 849,821 -0.15(-1.59%)
Mar 11, 2013 9.590 9.740 9.400 9.460 459,181 -0.18(-1.87%)
Mar 08, 2013 9.640 9.750 9.180 9.640 1,068,162 +0.00(+0.00%)
Mar 07, 2013 9.830 9.870 9.370 9.640 1,308,077 -0.22(-2.23%)
Mar 06, 2013 10.66 10.66 9.640 9.860 1,722,767 -0.73(-6.89%)
Mar 05, 2013 10.90 11.24 10.47 10.59 1,068,552 -0.21(-1.94%)
Mar 04, 2013 10.32 11.09 10.28 10.80 1,598,500 +0.47(+4.55%)
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.