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 )

0.5234 +0.0210 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jun 30, 2009 4.890 5.140 4.850 4.940 272,998 +0.03(+0.61%)
Jun 29, 2009 4.930 5.190 4.810 4.910 293,224 -0.02(-0.41%)
Jun 26, 2009 4.440 4.940 4.300 4.930 1,062,758 +0.44(+9.80%)
Jun 25, 2009 4.240 4.520 4.120 4.490 126,946 +0.35(+8.45%)
Jun 24, 2009 4.270 4.310 4.130 4.140 160,877 -0.04(-0.96%)
Jun 23, 2009 4.420 4.500 4.140 4.180 199,649 -0.22(-5.00%)
Jun 22, 2009 4.540 4.590 4.360 4.400 298,451 +0.06(+1.38%)
Jun 19, 2009 4.330 4.390 4.270 4.340 237,262 +0.06(+1.40%)
Jun 18, 2009 4.160 4.290 4.050 4.280 120,365 +0.06(+1.42%)
Jun 17, 2009 4.000 4.280 4.000 4.220 144,058 +0.21(+5.24%)
Jun 16, 2009 4.100 4.220 4.000 4.010 100,547 -0.08(-1.96%)
Jun 15, 2009 4.250 4.250 4.020 4.090 170,973 -0.20(-4.66%)
Jun 12, 2009 4.000 4.310 4.000 4.290 259,997 +0.25(+6.19%)
Jun 11, 2009 4.000 4.150 3.990 4.040 127,496 +0.05(+1.25%)
Jun 10, 2009 4.000 4.030 3.930 3.990 185,699 +0.03(+0.76%)
Jun 09, 2009 4.100 4.150 3.900 3.960 290,484 +0.03(+0.76%)
Jun 08, 2009 4.080 4.290 3.830 3.930 438,102 -0.29(-6.87%)
Jun 05, 2009 4.100 4.230 4.040 4.220 213,016 +0.12(+2.93%)
Jun 04, 2009 3.960 4.100 3.820 4.100 223,937 +0.16(+4.06%)
Jun 03, 2009 3.880 3.960 3.750 3.940 126,552 +0.03(+0.77%)
Jun 02, 2009 3.940 4.100 3.680 3.910 466,949 +0.01(+0.26%)
Jun 01, 2009 4.000 4.080 3.840 3.900 282,284 -0.07(-1.76%)
May 29, 2009 3.900 3.990 3.810 3.970 133,715 +0.10(+2.58%)
May 28, 2009 3.810 3.930 3.670 3.870 105,078 +0.12(+3.20%)
May 27, 2009 3.760 3.900 3.690 3.750 98,034 -0.04(-1.06%)
May 26, 2009 3.640 3.900 3.630 3.790 162,753 +0.12(+3.27%)
May 22, 2009 3.810 3.840 3.660 3.670 87,772 -0.09(-2.39%)
May 21, 2009 3.870 3.906 3.700 3.760 118,854 -0.17(-4.33%)
May 20, 2009 3.810 4.000 3.780 3.930 252,430 +0.11(+2.88%)
May 19, 2009 3.900 3.949 3.760 3.820 155,582 -0.03(-0.78%)
May 18, 2009 3.900 3.990 3.810 3.850 182,115 -0.05(-1.28%)
May 15, 2009 3.920 3.990 3.810 3.900 98,333 +0.02(+0.52%)
May 14, 2009 3.830 4.040 3.780 3.880 94,889 +0.06(+1.57%)
May 13, 2009 3.950 4.040 3.820 3.820 156,488 -0.20(-4.98%)
May 12, 2009 4.040 4.120 4.000 4.020 220,235 +0.00(+0.00%)
May 11, 2009 3.770 4.070 3.770 4.020 273,314 +0.13(+3.34%)
May 08, 2009 3.850 3.940 3.744 3.890 210,161 +0.11(+2.91%)
May 07, 2009 3.550 3.940 3.550 3.780 419,418 +0.27(+7.69%)
May 06, 2009 3.580 3.698 3.400 3.510 284,649 -0.10(-2.77%)
May 05, 2009 3.880 3.880 3.570 3.610 239,934 -0.32(-8.14%)
May 04, 2009 4.160 4.160 3.800 3.930 307,552 -0.15(-3.68%)
May 01, 2009 4.250 4.250 4.000 4.080 405,077 -0.17(-4.00%)
Apr 30, 2009 4.480 4.830 4.250 4.250 293,358 -0.30(-6.59%)
Apr 29, 2009 4.390 4.700 4.320 4.550 203,427 +0.18(+4.12%)
Apr 28, 2009 4.210 4.440 4.210 4.370 135,344 +0.17(+4.05%)
Apr 27, 2009 4.330 4.460 4.180 4.200 161,172 -0.18(-4.11%)
Apr 24, 2009 4.330 4.470 4.320 4.380 153,311 +0.10(+2.34%)
Apr 23, 2009 4.590 4.610 4.190 4.280 188,468 -0.29(-6.35%)
Apr 22, 2009 4.620 4.820 4.490 4.570 149,668 -0.15(-3.18%)
Apr 21, 2009 4.640 4.870 4.560 4.720 166,745 +0.07(+1.51%)
Apr 20, 2009 4.660 4.920 4.500 4.650 160,457 -0.13(-2.72%)
Apr 17, 2009 4.790 4.870 4.650 4.780 119,156 +0.01(+0.21%)
Apr 16, 2009 4.680 4.860 4.520 4.770 161,795 +0.13(+2.80%)
Apr 15, 2009 4.650 4.780 4.520 4.640 145,514 -0.03(-0.64%)
Apr 14, 2009 4.990 5.000 4.660 4.670 389,732 -0.31(-6.22%)
Apr 13, 2009 4.670 4.990 4.500 4.980 189,108 +0.21(+4.40%)
Apr 09, 2009 4.660 4.780 4.440 4.770 160,736 +0.26(+5.76%)
Apr 08, 2009 4.330 4.530 4.300 4.510 123,937 +0.21(+4.88%)
Apr 07, 2009 4.340 4.490 4.260 4.300 117,349 -0.12(-2.71%)
Apr 06, 2009 4.450 4.490 4.300 4.420 117,295 -0.13(-2.86%)
Apr 03, 2009 4.490 4.560 4.200 4.550 198,068 +0.06(+1.34%)
Apr 02, 2009 4.460 4.580 4.350 4.490 200,578 +0.19(+4.42%)
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.