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 )

0.5800 +0.0286 (+5.19%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 14, 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, 2009 5.660 5.920 5.920 5.920 740,500 +0.27(+4.78%)
Dec 30, 2009 5.550 5.660 5.380 5.650 261,202 +0.12(+2.17%)
Dec 29, 2009 5.190 5.660 5.180 5.530 571,479 +0.37(+7.17%)
Dec 28, 2009 5.240 5.240 5.051 5.160 157,180 -0.03(-0.58%)
Dec 24, 2009 5.200 5.360 5.020 5.190 124,965 +0.00(+0.00%)
Dec 23, 2009 5.340 5.360 5.130 5.190 226,787 -0.12(-2.26%)
Dec 22, 2009 5.250 5.350 5.200 5.310 200,143 +0.09(+1.72%)
Dec 21, 2009 5.270 5.270 5.100 5.220 161,933 -0.03(-0.57%)
Dec 18, 2009 5.130 5.260 5.050 5.250 394,566 +0.16(+3.14%)
Dec 17, 2009 5.440 5.520 5.060 5.090 176,695 -0.40(-7.29%)
Dec 16, 2009 5.340 5.510 5.200 5.490 275,122 +0.20(+3.78%)
Dec 15, 2009 5.180 5.375 5.160 5.290 179,331 +0.07(+1.34%)
Dec 14, 2009 5.160 5.250 5.100 5.220 135,359 +0.12(+2.35%)
Dec 11, 2009 5.110 5.190 4.950 5.100 114,003 +0.00(+0.00%)
Dec 10, 2009 5.200 5.410 5.040 5.100 366,031 -0.11(-2.11%)
Dec 09, 2009 5.060 5.230 4.920 5.210 218,277 +0.17(+3.37%)
Dec 08, 2009 5.280 5.350 4.950 5.040 413,337 -0.31(-5.79%)
Dec 07, 2009 5.930 5.940 5.310 5.350 320,974 -0.60(-10.08%)
Dec 04, 2009 5.800 5.960 5.590 5.950 193,631 +0.24(+4.20%)
Dec 03, 2009 5.700 5.780 5.620 5.710 201,806 +0.02(+0.35%)
Dec 02, 2009 5.490 5.690 5.430 5.690 243,029 +0.21(+3.83%)
Dec 01, 2009 5.500 5.610 5.350 5.480 227,910 +0.07(+1.29%)
Nov 30, 2009 5.240 5.420 5.100 5.410 255,138 +0.14(+2.66%)
Nov 27, 2009 5.190 5.370 5.180 5.270 119,011 -0.06(-1.13%)
Nov 25, 2009 5.420 5.460 5.210 5.330 149,033 -0.03(-0.56%)
Nov 24, 2009 5.380 5.410 5.200 5.360 161,907 +0.00(+0.00%)
Nov 23, 2009 5.580 5.760 5.330 5.360 179,250 -0.15(-2.72%)
Nov 20, 2009 5.390 5.670 5.310 5.510 170,708 +0.04(+0.73%)
Nov 19, 2009 5.920 5.950 5.470 5.470 287,740 -0.49(-8.22%)
Nov 18, 2009 6.110 6.130 5.860 5.960 229,638 -0.17(-2.77%)
Nov 17, 2009 6.060 6.170 5.920 6.130 167,047 +0.01(+0.16%)
Nov 16, 2009 5.970 6.140 5.940 6.120 162,689 +0.24(+4.08%)
Nov 13, 2009 5.900 5.950 5.760 5.880 195,294 +0.07(+1.20%)
Nov 12, 2009 6.080 6.300 5.770 5.810 255,112 -0.33(-5.37%)
Nov 11, 2009 5.930 6.160 5.810 6.140 181,401 +0.31(+5.32%)
Nov 10, 2009 6.040 6.090 5.750 5.830 268,745 -0.29(-4.74%)
Nov 09, 2009 6.390 6.420 6.040 6.120 299,646 -0.23(-3.62%)
Nov 06, 2009 6.360 6.480 6.060 6.350 302,604 -0.05(-0.78%)
Nov 05, 2009 5.960 6.500 5.620 6.400 548,685 +0.92(+16.79%)
Nov 04, 2009 5.870 6.035 5.470 5.480 259,898 -0.37(-6.32%)
Nov 03, 2009 5.380 5.860 5.310 5.850 388,120 +0.43(+7.93%)
Nov 02, 2009 5.350 5.590 5.285 5.420 402,686 +0.10(+1.88%)
Oct 30, 2009 6.020 6.060 5.230 5.320 1,039,491 -0.78(-12.79%)
Oct 29, 2009 6.000 6.130 5.860 6.100 283,334 +0.22(+3.74%)
Oct 28, 2009 6.070 6.190 5.830 5.880 382,565 -0.27(-4.39%)
Oct 27, 2009 6.060 6.240 5.980 6.150 242,503 +0.09(+1.49%)
Oct 26, 2009 6.020 6.350 6.000 6.060 376,855 +0.04(+0.66%)
Oct 23, 2009 6.025 6.200 5.820 6.020 547,862 -0.27(-4.29%)
Oct 22, 2009 6.500 6.620 6.130 6.290 583,780 -0.21(-3.23%)
Oct 21, 2009 6.590 6.790 6.430 6.500 408,472 -0.17(-2.55%)
Oct 20, 2009 6.470 6.850 6.361 6.670 882,551 +0.01(+0.15%)
Oct 19, 2009 7.000 7.000 6.540 6.660 869,325 -0.58(-8.01%)
Oct 16, 2009 7.320 7.450 7.170 7.240 208,676 -0.13(-1.76%)
Oct 15, 2009 7.150 7.490 7.090 7.370 307,767 +0.21(+2.93%)
Oct 14, 2009 7.290 7.320 7.040 7.160 262,575 +0.02(+0.28%)
Oct 13, 2009 7.040 7.200 6.900 7.140 292,768 +0.05(+0.71%)
Oct 12, 2009 7.222 7.350 7.050 7.090 303,949 -0.11(-1.53%)
Oct 09, 2009 7.220 7.370 7.150 7.200 285,051 -0.15(-2.04%)
Oct 08, 2009 7.280 7.420 7.260 7.350 639,328 +0.13(+1.80%)
Oct 07, 2009 7.250 7.490 7.020 7.220 2,208,151 -0.78(-9.75%)
Oct 06, 2009 8.210 8.474 7.940 8.000 329,519 -0.09(-1.11%)
Oct 05, 2009 7.930 8.300 7.902 8.090 371,544 +0.36(+4.66%)
Oct 02, 2009 7.540 7.930 7.281 7.730 247,412 +0.07(+0.91%)
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.