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 )

0.6169 -0.0331 (-5.09%)
Streaming Delayed Price Updated: 10:25 AM 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 (%)
Dec 31, 2012 5.930 6.050 5.820 6.040 274,249 +0.08(+1.34%)
Dec 28, 2012 5.970 6.080 5.950 5.960 242,813 -0.08(-1.32%)
Dec 27, 2012 5.850 6.050 5.620 6.040 295,363 +0.19(+3.25%)
Dec 26, 2012 6.010 6.010 5.830 5.850 162,797 -0.16(-2.66%)
Dec 24, 2012 5.910 6.030 5.770 6.010 107,240 +0.12(+2.04%)
Dec 21, 2012 6.100 6.100 5.760 5.890 524,678 -0.27(-4.38%)
Dec 20, 2012 6.140 6.231 6.060 6.160 218,236 -0.10(-1.60%)
Dec 19, 2012 6.080 6.320 6.000 6.260 328,807 +0.15(+2.45%)
Dec 18, 2012 6.090 6.120 5.990 6.110 199,101 +0.02(+0.33%)
Dec 17, 2012 6.010 6.105 5.930 6.090 164,884 +0.11(+1.84%)
Dec 14, 2012 5.880 6.030 5.820 5.980 330,153 +0.07(+1.18%)
Dec 13, 2012 5.930 6.080 5.740 5.910 211,309 -0.03(-0.51%)
Dec 12, 2012 6.080 6.120 5.920 5.940 226,046 -0.14(-2.30%)
Dec 11, 2012 6.080 6.240 5.980 6.080 269,647 +0.02(+0.33%)
Dec 10, 2012 6.000 6.060 5.890 6.060 314,612 +0.13(+2.19%)
Dec 07, 2012 5.480 5.990 5.480 5.930 551,046 +0.52(+9.61%)
Dec 06, 2012 5.450 5.620 5.380 5.410 110,889 -0.01(-0.18%)
Dec 05, 2012 5.460 5.530 5.290 5.420 138,695 +0.01(+0.18%)
Dec 04, 2012 5.470 5.610 5.320 5.410 84,945 -0.32(-5.58%)
Nov 30, 2012 5.770 5.820 5.620 5.730 293,158 -0.01(-0.17%)
Nov 29, 2012 5.760 5.850 5.690 5.740 197,310 +0.04(+0.70%)
Nov 28, 2012 5.610 5.700 5.460 5.700 122,871 +0.07(+1.24%)
Nov 27, 2012 5.420 5.720 5.420 5.630 300,814 +0.16(+2.93%)
Nov 26, 2012 5.350 5.490 5.310 5.470 122,979 +0.11(+2.05%)
Nov 23, 2012 5.260 5.370 5.190 5.360 73,908 +0.13(+2.49%)
Nov 21, 2012 5.230 5.300 5.120 5.230 54,870 +0.01(+0.19%)
Nov 20, 2012 5.200 5.280 5.110 5.220 107,475 -0.01(-0.19%)
Nov 19, 2012 5.130 5.240 5.080 5.230 264,820 +0.11(+2.15%)
Nov 16, 2012 5.060 5.190 5.000 5.120 642,098 +0.04(+0.79%)
Nov 15, 2012 5.050 5.150 4.920 5.080 147,921 +0.03(+0.59%)
Nov 14, 2012 5.170 5.200 4.995 5.050 214,486 -0.10(-1.95%)
Nov 13, 2012 5.120 5.200 5.070 5.151 108,558 +0.00(+0.01%)
Nov 12, 2012 5.140 5.228 5.035 5.150 90,689 +0.05(+0.98%)
Nov 09, 2012 5.190 5.340 5.080 5.100 200,798 -0.14(-2.67%)
Nov 08, 2012 5.260 5.330 5.120 5.240 190,978 -0.02(-0.38%)
Nov 07, 2012 5.210 5.370 5.030 5.260 217,239 -0.04(-0.75%)
Nov 06, 2012 5.430 5.500 5.180 5.300 113,037 -0.05(-0.93%)
Nov 05, 2012 5.290 5.458 5.180 5.350 127,250 +0.05(+0.99%)
Nov 02, 2012 5.540 5.540 5.190 5.297 198,363 -0.19(-3.51%)
Nov 01, 2012 5.510 5.580 5.390 5.490 243,959 -0.07(-1.23%)
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%)
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.