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 )

0.5614 +0.0380 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2010 3.890 4.070 3.770 3.770 425,636 -0.25(-6.22%)
Jul 29, 2010 4.330 4.330 3.930 4.020 306,252 -0.26(-6.07%)
Jul 28, 2010 4.350 4.480 4.240 4.280 227,949 -0.07(-1.61%)
Jul 27, 2010 4.790 4.790 4.200 4.350 334,047 -0.37(-7.84%)
Jul 26, 2010 4.630 4.750 4.350 4.720 214,019 +0.09(+1.94%)
Jul 23, 2010 4.310 4.640 4.230 4.630 265,704 +0.28(+6.44%)
Jul 22, 2010 4.100 4.380 4.060 4.350 344,041 +0.30(+7.41%)
Jul 21, 2010 4.210 4.240 3.990 4.050 186,875 -0.13(-3.11%)
Jul 20, 2010 3.630 4.200 3.610 4.180 380,245 +0.47(+12.67%)
Jul 19, 2010 3.650 3.710 3.580 3.710 76,494 +0.07(+1.85%)
Jul 16, 2010 3.800 3.830 3.600 3.643 205,416 -0.20(-5.14%)
Jul 15, 2010 3.890 3.890 3.750 3.840 115,706 -0.05(-1.29%)
Jul 14, 2010 3.950 4.010 3.870 3.890 135,182 -0.10(-2.51%)
Jul 13, 2010 3.970 4.020 3.840 3.990 169,817 +0.12(+3.10%)
Jul 12, 2010 3.860 3.925 3.750 3.870 134,228 +0.00(+0.00%)
Jul 09, 2010 3.870 3.880 3.760 3.870 185,257 -0.02(-0.51%)
Jul 08, 2010 3.930 3.990 3.760 3.890 135,500 +0.03(+0.78%)
Jul 07, 2010 3.620 3.900 3.620 3.860 161,081 +0.29(+8.12%)
Jul 06, 2010 3.690 3.990 3.490 3.570 377,845 -0.07(-1.92%)
Jul 02, 2010 3.580 3.680 3.310 3.640 178,456 +0.11(+3.12%)
Jul 01, 2010 3.700 3.740 3.300 3.530 367,429 -0.18(-4.85%)
Jun 30, 2010 3.850 3.960 3.700 3.710 199,351 -0.13(-3.39%)
Jun 29, 2010 3.950 3.950 3.810 3.840 272,910 -0.05(-1.29%)
Jun 25, 2010 3.770 3.940 3.740 3.890 428,265 +0.16(+4.29%)
Jun 24, 2010 3.850 3.950 3.730 3.730 210,779 -0.17(-4.36%)
Jun 23, 2010 3.860 3.970 3.800 3.900 131,007 +0.04(+1.04%)
Jun 22, 2010 3.990 4.130 3.850 3.860 152,666 -0.10(-2.53%)
Jun 21, 2010 4.310 4.370 3.890 3.960 218,815 -0.28(-6.60%)
Jun 18, 2010 4.300 4.380 4.150 4.240 284,292 -0.02(-0.47%)
Jun 17, 2010 4.280 4.280 4.150 4.260 82,449 +0.03(+0.71%)
Jun 16, 2010 4.320 4.320 4.160 4.230 127,085 -0.16(-3.64%)
Jun 15, 2010 4.200 4.420 4.090 4.390 218,360 +0.22(+5.28%)
Jun 14, 2010 4.290 4.330 4.070 4.170 204,589 -0.06(-1.42%)
Jun 11, 2010 3.960 4.280 3.930 4.230 242,529 +0.18(+4.44%)
Jun 10, 2010 3.830 4.060 3.760 4.050 396,393 +0.30(+8.00%)
Jun 09, 2010 3.910 4.080 3.710 3.750 245,313 -0.09(-2.34%)
Jun 08, 2010 4.040 4.110 3.700 3.840 400,135 -0.15(-3.76%)
Jun 07, 2010 4.420 4.420 3.980 3.990 359,633 -0.41(-9.32%)
Jun 04, 2010 4.480 4.650 4.250 4.400 410,066 -0.28(-5.98%)
Jun 03, 2010 4.520 4.690 4.390 4.680 229,122 +0.14(+3.08%)
Jun 02, 2010 4.300 4.540 4.150 4.540 273,826 +0.25(+5.83%)
Jun 01, 2010 4.470 4.570 4.280 4.290 216,494 -0.26(-5.71%)
May 28, 2010 4.780 4.830 4.460 4.550 229,779 -0.23(-4.81%)
May 27, 2010 4.450 4.780 4.420 4.780 229,835 +0.48(+11.16%)
May 26, 2010 4.490 4.640 4.270 4.300 278,514 -0.17(-3.80%)
May 25, 2010 4.450 4.500 4.302 4.470 340,424 -0.12(-2.61%)
May 24, 2010 4.580 4.810 4.460 4.590 230,528 -0.02(-0.43%)
May 21, 2010 4.550 4.880 4.450 4.610 380,118 -0.03(-0.65%)
May 20, 2010 4.680 4.930 4.560 4.640 402,091 -0.36(-7.20%)
May 19, 2010 5.110 5.130 5.000 5.000 210,502 -0.14(-2.72%)
May 18, 2010 5.280 5.290 5.060 5.140 222,053 +0.01(+0.19%)
May 17, 2010 5.090 5.220 4.970 5.130 299,015 +0.13(+2.60%)
May 14, 2010 5.200 5.200 4.890 5.000 279,371 -0.23(-4.40%)
May 13, 2010 5.450 5.470 5.160 5.230 245,986 -0.22(-4.04%)
May 12, 2010 5.400 5.510 5.290 5.450 313,435 +0.05(+0.93%)
May 11, 2010 5.390 5.510 5.020 5.400 326,140 +0.25(+4.94%)
May 10, 2010 5.200 5.480 5.040 5.146 457,054 +0.14(+2.71%)
May 07, 2010 5.000 5.170 4.768 5.010 455,133 +0.03(+0.60%)
May 06, 2010 5.220 5.450 3.260 4.980 641,547 -0.29(-5.50%)
May 05, 2010 5.430 5.640 5.250 5.270 541,564 -0.40(-7.05%)
May 04, 2010 6.150 6.155 5.600 5.670 712,434 -0.78(-12.09%)
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.