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 )

0.6174 -0.0326 (-5.02%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 20, 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 (%)
Sep 28, 2007 14.29 14.36 13.90 14.11 226,792 +0.04(+0.29%)
Sep 27, 2007 13.79 14.40 13.75 14.07 469,805 +0.37(+2.70%)
Sep 26, 2007 13.60 14.45 13.57 13.70 752,005 +0.20(+1.48%)
Sep 25, 2007 13.81 13.83 13.30 13.50 542,411 -0.40(-2.88%)
Sep 24, 2007 13.34 14.23 13.34 13.90 555,862 +0.71(+5.38%)
Sep 21, 2007 13.00 13.53 12.97 13.19 362,194 +0.35(+2.73%)
Sep 20, 2007 12.82 13.60 12.75 12.84 415,042 -0.04(-0.31%)
Sep 19, 2007 13.52 13.85 12.76 12.88 736,944 -0.57(-4.27%)
Sep 18, 2007 12.05 14.00 11.87 13.46 1,604,370 +1.46(+12.12%)
Sep 17, 2007 12.15 12.38 11.81 12.00 317,477 -0.01(-0.08%)
Sep 14, 2007 11.03 12.22 11.00 12.01 470,755 +0.93(+8.39%)
Sep 13, 2007 11.26 11.29 11.03 11.08 146,770 -0.09(-0.81%)
Sep 12, 2007 11.17 11.25 11.03 11.17 146,829 -0.02(-0.18%)
Sep 11, 2007 10.63 11.23 10.50 11.19 222,197 +0.66(+6.27%)
Sep 10, 2007 11.01 11.08 10.41 10.53 305,847 -0.38(-3.48%)
Sep 07, 2007 11.15 11.15 10.90 10.91 145,492 -0.28(-2.50%)
Sep 06, 2007 11.04 11.40 11.01 11.19 209,733 +0.19(+1.73%)
Sep 05, 2007 11.00 11.25 10.92 11.00 227,180 +0.02(+0.18%)
Sep 04, 2007 11.00 11.05 10.88 10.98 357,880 -0.01(-0.09%)
Aug 31, 2007 11.00 11.10 10.86 10.99 186,450 +0.04(+0.37%)
Aug 30, 2007 11.01 11.25 10.89 10.95 162,331 -0.11(-0.99%)
Aug 29, 2007 11.09 11.15 10.93 11.06 185,700 +0.06(+0.55%)
Aug 28, 2007 11.09 11.25 10.90 11.00 315,734 -0.01(-0.09%)
Aug 27, 2007 11.20 11.31 10.95 11.01 167,000 -0.20(-1.78%)
Aug 24, 2007 10.87 11.30 10.85 11.21 236,361 +0.13(+1.17%)
Aug 23, 2007 11.35 11.60 11.06 11.08 196,619 -0.24(-2.12%)
Aug 22, 2007 11.13 11.52 11.11 11.32 420,622 +0.29(+2.63%)
Aug 21, 2007 10.50 11.30 10.50 11.03 428,837 +0.43(+4.06%)
Aug 20, 2007 10.11 10.60 10.02 10.60 246,662 +0.55(+5.47%)
Aug 17, 2007 9.970 10.10 9.810 10.05 245,673 +0.15(+1.52%)
Aug 16, 2007 10.13 10.14 9.760 9.900 507,504 -0.30(-2.94%)
Aug 15, 2007 9.960 10.34 9.900 10.20 480,964 +0.14(+1.39%)
Aug 14, 2007 10.00 10.17 9.960 10.06 245,767 -0.01(-0.10%)
Aug 13, 2007 10.24 10.25 9.900 10.07 281,204 -0.11(-1.08%)
Aug 10, 2007 9.770 10.28 9.770 10.18 520,776 +0.18(+1.80%)
Aug 09, 2007 9.750 10.17 9.410 10.00 447,583 +0.18(+1.83%)
Aug 08, 2007 9.300 9.820 9.220 9.820 385,290 +0.63(+6.86%)
Aug 07, 2007 8.950 9.350 8.800 9.190 289,480 +0.22(+2.45%)
Aug 06, 2007 8.900 9.400 8.570 8.970 436,129 +0.07(+0.79%)
Aug 03, 2007 9.100 9.240 8.400 8.900 604,465 +0.46(+5.51%)
Aug 02, 2007 8.500 8.780 8.300 8.435 599,437 -0.03(-0.30%)
Aug 01, 2007 8.640 8.690 8.450 8.460 442,333 -0.25(-2.87%)
Jul 31, 2007 9.180 9.180 8.680 8.710 354,530 -0.36(-3.97%)
Jul 30, 2007 9.000 9.130 8.880 9.070 288,638 +0.17(+1.91%)
Jul 27, 2007 9.010 9.110 8.770 8.900 385,532 -0.27(-2.94%)
Jul 26, 2007 9.300 9.360 8.710 9.170 535,239 -0.44(-4.58%)
Jul 25, 2007 9.600 9.980 9.550 9.610 1,343,360 -0.04(-0.41%)
Jul 24, 2007 9.750 9.900 9.530 9.650 421,043 -0.16(-1.63%)
Jul 23, 2007 9.660 9.960 9.660 9.810 255,035 +0.04(+0.41%)
Jul 20, 2007 9.980 10.00 9.662 9.770 293,182 -0.21(-2.10%)
Jul 19, 2007 9.710 9.990 9.710 9.980 386,412 +0.30(+3.10%)
Jul 18, 2007 9.590 9.810 9.300 9.680 422,792 -0.00(-0.00%)
Jul 17, 2007 9.690 10.04 9.500 9.680 1,096,985 -0.08(-0.82%)
Jul 16, 2007 10.15 10.38 9.600 9.760 683,755 -0.39(-3.84%)
Jul 13, 2007 10.04 10.50 10.04 10.15 475,641 +0.02(+0.20%)
Jul 12, 2007 10.20 10.55 9.850 10.13 723,139 -0.07(-0.69%)
Jul 11, 2007 8.950 11.40 8.940 10.20 3,722,821 +1.65(+19.30%)
Jul 10, 2007 8.600 8.600 8.500 8.550 399,929 +0.01(+0.12%)
Jul 09, 2007 8.360 8.600 8.360 8.540 372,570 +0.18(+2.15%)
Jul 06, 2007 8.420 8.420 8.280 8.360 234,903 -0.06(-0.71%)
Jul 05, 2007 8.420 8.460 8.280 8.420 179,018 +0.00(+0.00%)
Jul 03, 2007 8.510 8.510 8.300 8.420 221,161 -0.02(-0.24%)
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.