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 )

0.6496 +0.0409 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2008 10.89 11.15 10.78 10.95 356,795 -0.01(-0.09%)
Jul 30, 2008 11.03 11.22 10.62 10.96 319,760 -0.07(-0.63%)
Jul 29, 2008 11.03 11.40 10.97 11.03 202,150 -0.22(-1.96%)
Jul 28, 2008 11.47 11.65 11.07 11.25 215,316 -0.27(-2.34%)
Jul 25, 2008 11.39 11.58 11.31 11.52 246,999 +0.26(+2.31%)
Jul 24, 2008 11.59 11.84 10.84 11.26 472,742 +0.43(+3.97%)
Jul 23, 2008 11.12 11.25 10.75 10.83 204,457 -0.18(-1.63%)
Jul 22, 2008 10.78 11.20 10.76 11.01 185,535 +0.10(+0.92%)
Jul 21, 2008 11.00 11.20 10.88 10.91 242,005 -0.03(-0.27%)
Jul 18, 2008 11.00 11.00 10.59 10.94 481,103 +0.15(+1.39%)
Jul 17, 2008 10.60 10.95 10.50 10.79 491,562 +0.22(+2.08%)
Jul 16, 2008 10.26 10.57 10.00 10.57 337,578 +0.33(+3.22%)
Jul 15, 2008 9.950 10.37 9.860 10.24 399,912 +0.21(+2.09%)
Jul 14, 2008 10.61 10.61 9.850 10.03 465,419 -0.57(-5.38%)
Jul 11, 2008 11.00 11.01 10.47 10.60 410,700 -0.20(-1.85%)
Jul 10, 2008 10.86 11.33 10.70 10.80 302,831 -0.02(-0.18%)
Jul 09, 2008 10.65 11.48 10.65 10.82 749,762 +0.15(+1.41%)
Jul 08, 2008 10.07 10.68 10.00 10.67 380,442 +0.60(+5.96%)
Jul 07, 2008 10.04 10.44 9.960 10.07 306,782 +0.03(+0.30%)
Jul 04, 2008 10.35 10.41 9.920 10.04 213,750 +0.00(+0.00%)
Jul 03, 2008 10.35 10.41 9.920 10.04 213,750 -0.22(-2.14%)
Jul 02, 2008 10.05 10.56 9.760 10.26 600,135 +0.21(+2.09%)
Jul 01, 2008 9.730 10.11 9.480 10.05 687,935 +0.10(+1.01%)
Jun 30, 2008 9.860 10.30 9.650 9.950 744,619 +0.26(+2.68%)
Jun 27, 2008 9.040 9.690 9.040 9.690 4,924,396 +0.65(+7.19%)
Jun 26, 2008 9.140 9.250 8.980 9.040 329,768 -0.20(-2.16%)
Jun 25, 2008 9.160 9.380 9.050 9.240 440,057 +0.09(+0.98%)
Jun 24, 2008 8.800 9.160 8.700 9.150 492,360 +0.22(+2.46%)
Jun 23, 2008 9.080 9.170 8.840 8.930 320,255 -0.14(-1.54%)
Jun 20, 2008 8.880 9.090 8.780 9.070 414,199 +0.12(+1.34%)
Jun 19, 2008 9.680 9.700 8.830 8.950 597,205 -0.30(-3.24%)
Jun 18, 2008 9.400 9.500 9.130 9.250 221,288 -0.21(-2.22%)
Jun 17, 2008 9.590 9.660 9.400 9.460 345,476 -0.03(-0.32%)
Jun 16, 2008 9.370 9.560 9.330 9.490 451,545 +0.05(+0.53%)
Jun 13, 2008 9.180 9.470 9.180 9.440 259,462 +0.34(+3.74%)
Jun 12, 2008 8.910 9.231 8.910 9.100 344,454 +0.23(+2.59%)
Jun 11, 2008 8.790 9.130 8.731 8.870 669,702 +0.10(+1.14%)
Jun 10, 2008 8.969 9.190 8.740 8.770 717,136 -0.28(-3.09%)
Jun 09, 2008 9.780 9.800 8.950 9.050 763,074 -0.40(-4.23%)
Jun 06, 2008 10.44 10.44 9.010 9.450 1,586,423 -1.60(-14.48%)
Jun 05, 2008 10.26 11.10 10.25 11.05 1,068,970 +0.88(+8.65%)
Jun 04, 2008 10.00 10.25 9.800 10.17 670,920 +0.11(+1.09%)
Jun 03, 2008 10.20 10.60 10.01 10.06 1,608,663 -0.14(-1.37%)
Jun 02, 2008 10.91 10.95 10.12 10.20 1,229,355 -0.88(-7.94%)
May 30, 2008 10.79 11.18 10.50 11.08 921,587 +0.04(+0.36%)
May 29, 2008 12.00 12.01 10.69 11.04 2,012,497 -1.29(-10.46%)
May 28, 2008 12.80 12.86 12.27 12.33 102,626 -0.39(-3.07%)
May 27, 2008 12.30 12.74 12.23 12.72 238,886 +0.46(+3.75%)
May 26, 2008 12.89 13.07 12.25 12.26 362,595 +0.00(+0.00%)
May 23, 2008 12.89 13.07 12.25 12.26 362,595 -0.66(-5.11%)
May 22, 2008 13.00 13.20 12.79 12.92 185,582 -0.05(-0.39%)
May 21, 2008 13.27 13.46 12.92 12.97 165,822 -0.32(-2.41%)
May 20, 2008 13.76 13.76 13.05 13.29 412,926 -0.31(-2.28%)
May 19, 2008 13.37 13.82 13.25 13.60 330,977 +0.30(+2.26%)
May 16, 2008 13.34 13.44 13.10 13.30 204,174 -0.02(-0.15%)
May 15, 2008 13.74 13.74 13.24 13.32 206,584 -0.22(-1.62%)
May 14, 2008 13.25 13.63 13.01 13.54 263,365 -0.11(-0.81%)
May 13, 2008 13.25 13.67 13.00 13.65 265,930 +0.50(+3.80%)
May 12, 2008 13.00 13.25 12.93 13.15 236,306 +0.08(+0.61%)
May 09, 2008 13.00 13.24 12.79 13.07 295,833 -0.03(-0.23%)
May 08, 2008 13.32 13.35 12.78 13.10 362,756 -0.20(-1.47%)
May 07, 2008 13.31 13.50 13.03 13.29 276,584 -0.05(-0.41%)
May 06, 2008 13.59 13.59 13.21 13.35 280,160 -0.10(-0.74%)
May 05, 2008 13.45 13.55 13.31 13.45 238,680 +0.08(+0.60%)
May 02, 2008 13.72 13.77 13.22 13.37 327,361 +0.04(+0.30%)
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.