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 (%)
Oct 30, 2015 7.670 7.900 7.030 7.050 1,501,008 -0.64(-8.32%)
Oct 29, 2015 7.200 8.470 7.160 7.690 2,847,750 +0.55(+7.70%)
Oct 28, 2015 6.800 7.190 6.670 7.140 1,368,806 +0.27(+3.93%)
Oct 27, 2015 6.810 6.950 6.650 6.870 761,555 +0.06(+0.88%)
Oct 26, 2015 7.130 7.190 6.750 6.810 767,224 -0.38(-5.29%)
Oct 23, 2015 6.620 7.580 6.520 7.190 1,716,932 +0.76(+11.82%)
Oct 22, 2015 6.440 6.470 6.120 6.430 788,903 +0.01(+0.16%)
Oct 21, 2015 6.350 6.550 6.050 6.420 900,496 +0.13(+2.07%)
Oct 20, 2015 6.520 6.620 6.120 6.290 903,465 -0.22(-3.38%)
Oct 19, 2015 6.320 6.740 6.270 6.510 891,080 +0.20(+3.17%)
Oct 16, 2015 6.650 6.756 6.122 6.310 1,234,404 -0.32(-4.83%)
Oct 15, 2015 5.940 6.640 5.900 6.630 1,368,267 +0.67(+11.24%)
Oct 14, 2015 5.690 6.170 5.640 5.960 931,309 +0.31(+5.49%)
Oct 13, 2015 5.880 6.110 5.640 5.650 885,262 -0.28(-4.72%)
Oct 12, 2015 5.980 6.025 5.760 5.930 906,966 -0.01(-0.17%)
Oct 09, 2015 5.570 5.990 5.550 5.940 884,232 +0.38(+6.83%)
Oct 08, 2015 5.820 5.894 5.310 5.560 1,580,186 -0.14(-2.46%)
Oct 07, 2015 5.820 5.970 5.490 5.700 1,041,339 +0.03(+0.53%)
Oct 06, 2015 6.030 6.208 5.430 5.670 1,033,321 -0.41(-6.74%)
Oct 05, 2015 5.950 6.320 5.810 6.080 991,408 +0.18(+3.05%)
Oct 02, 2015 5.460 6.030 5.304 5.900 1,455,576 +0.32(+5.73%)
Oct 01, 2015 5.800 5.878 5.300 5.580 1,335,736 -0.06(-1.06%)
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%)
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.