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 UNCHANGED
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 (%)
Oct 31, 2012 5.600 5.660 5.300 5.559 294,977 -0.05(-0.92%)
Oct 26, 2012 5.910 5.610 5.610 5.610 172,000 -0.32(-5.40%)
Oct 25, 2012 5.800 6.090 5.702 5.930 146,003 +0.25(+4.39%)
Oct 24, 2012 5.710 5.740 5.550 5.681 124,030 +0.00(+0.01%)
Oct 23, 2012 5.660 5.700 5.500 5.680 189,030 -0.09(-1.56%)
Oct 19, 2012 5.910 5.970 5.760 5.770 686,294 -0.22(-3.67%)
Oct 18, 2012 6.110 6.110 5.910 5.990 129,559 -0.12(-1.96%)
Oct 17, 2012 6.000 6.210 5.850 6.110 262,400 +0.25(+4.27%)
Oct 16, 2012 5.900 5.960 5.760 5.860 119,270 +0.00(+0.00%)
Oct 15, 2012 5.640 5.890 5.600 5.860 142,001 +0.23(+4.09%)
Oct 12, 2012 5.840 5.930 5.630 5.630 139,917 -0.20(-3.43%)
Oct 11, 2012 5.830 5.930 5.730 5.830 115,116 +0.05(+0.87%)
Oct 10, 2012 5.970 5.989 5.760 5.780 171,148 -0.16(-2.69%)
Oct 09, 2012 6.250 6.262 5.920 5.940 312,747 -0.32(-5.11%)
Oct 08, 2012 6.280 6.380 6.230 6.260 164,763 -0.09(-1.42%)
Oct 05, 2012 6.170 6.530 6.138 6.350 369,708 +0.24(+3.93%)
Oct 04, 2012 6.140 6.150 6.010 6.110 153,167 +0.02(+0.33%)
Oct 03, 2012 6.170 6.170 6.060 6.090 98,460 -0.05(-0.81%)
Oct 02, 2012 6.210 6.288 6.060 6.140 129,582 -0.03(-0.49%)
Oct 01, 2012 6.150 6.280 6.120 6.170 164,374 +0.09(+1.48%)
Sep 28, 2012 5.960 6.140 5.910 6.080 197,309 +0.08(+1.33%)
Sep 27, 2012 6.090 6.124 5.900 6.000 308,882 -0.08(-1.32%)
Sep 26, 2012 6.180 6.250 6.050 6.080 170,264 -0.07(-1.14%)
Sep 25, 2012 6.460 6.480 6.100 6.150 271,645 -0.28(-4.35%)
Sep 24, 2012 6.350 6.630 6.340 6.430 324,206 +0.06(+0.94%)
Sep 21, 2012 6.540 6.800 6.360 6.370 480,564 -0.08(-1.24%)
Sep 20, 2012 6.430 6.500 6.250 6.450 179,805 -0.04(-0.62%)
Sep 19, 2012 6.500 6.600 6.340 6.490 194,090 +0.00(+0.00%)
Sep 18, 2012 6.400 6.490 6.380 6.490 172,526 +0.09(+1.41%)
Sep 17, 2012 6.450 6.550 6.240 6.400 290,713 -0.06(-0.93%)
Sep 14, 2012 6.290 6.560 6.200 6.460 462,918 +0.22(+3.53%)
Sep 13, 2012 6.120 6.400 6.070 6.240 383,545 +0.13(+2.13%)
Sep 12, 2012 5.850 6.200 5.790 6.110 287,583 +0.27(+4.62%)
Sep 11, 2012 6.230 6.250 5.720 5.840 379,209 -0.37(-5.96%)
Sep 10, 2012 5.850 6.430 5.750 6.210 701,547 +0.37(+6.34%)
Sep 07, 2012 5.800 5.880 5.730 5.840 251,040 +0.04(+0.69%)
Sep 06, 2012 5.620 5.820 5.570 5.800 257,219 +0.24(+4.32%)
Sep 05, 2012 5.490 5.640 5.330 5.560 240,688 +0.04(+0.72%)
Sep 04, 2012 5.360 5.580 5.200 5.520 305,892 +0.15(+2.79%)
Aug 31, 2012 5.340 5.430 5.260 5.370 147,126 +0.10(+1.90%)
Aug 30, 2012 5.360 5.370 5.250 5.270 171,541 -0.13(-2.41%)
Aug 29, 2012 5.300 5.420 5.280 5.400 94,770 +0.16(+3.05%)
Aug 27, 2012 5.290 5.300 5.100 5.240 234,980 -0.03(-0.57%)
Aug 24, 2012 5.120 5.290 5.090 5.270 56,832 +0.12(+2.33%)
Aug 23, 2012 5.290 5.290 5.130 5.150 229,464 -0.17(-3.20%)
Aug 22, 2012 5.280 5.350 5.200 5.320 149,125 +0.04(+0.76%)
Aug 21, 2012 5.280 5.420 5.230 5.280 207,596 +0.03(+0.57%)
Aug 20, 2012 5.440 5.440 5.220 5.250 168,089 -0.24(-4.37%)
Aug 17, 2012 5.450 5.500 5.320 5.490 142,672 +0.02(+0.37%)
Aug 16, 2012 5.400 5.480 5.285 5.470 132,918 +0.04(+0.74%)
Aug 15, 2012 5.120 5.435 5.000 5.430 166,717 +0.27(+5.23%)
Aug 14, 2012 5.150 5.210 5.050 5.160 163,125 +0.04(+0.78%)
Aug 13, 2012 5.030 5.130 4.900 5.120 112,635 +0.06(+1.19%)
Aug 10, 2012 5.120 5.175 5.000 5.060 134,136 -0.08(-1.56%)
Aug 09, 2012 5.050 5.150 5.000 5.140 102,338 +0.09(+1.78%)
Aug 08, 2012 5.030 5.080 5.000 5.050 99,490 -0.01(-0.20%)
Aug 07, 2012 5.120 5.140 4.990 5.060 231,200 +0.02(+0.40%)
Aug 06, 2012 5.200 5.320 5.030 5.040 124,214 -0.17(-3.26%)
Aug 03, 2012 5.180 5.430 5.160 5.210 199,232 +0.13(+2.56%)
Aug 02, 2012 4.900 5.100 4.850 5.080 173,852 +0.14(+2.83%)
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.