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 )

0.5679 +0.0179 (+3.25%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 31, 2014 19.42 19.71 19.26 19.34 577,037 -0.57(-2.86%)
Jan 30, 2014 19.62 20.74 19.45 19.91 1,192,666 +0.58(+3.00%)
Jan 29, 2014 18.75 19.94 18.58 19.33 1,098,811 +0.23(+1.20%)
Jan 28, 2014 18.65 19.41 18.60 19.10 692,655 +0.58(+3.13%)
Jan 27, 2014 19.07 19.34 17.81 18.52 1,189,680 -0.40(-2.11%)
Jan 24, 2014 19.19 19.48 18.80 18.92 856,918 -0.45(-2.32%)
Jan 23, 2014 19.30 19.68 18.84 19.37 688,233 +0.02(+0.10%)
Jan 22, 2014 19.83 20.13 19.29 19.35 988,168 -0.40(-2.03%)
Jan 21, 2014 19.85 20.06 19.33 19.75 799,253 +0.10(+0.51%)
Jan 17, 2014 19.82 19.65 19.65 19.65 924,600 -0.19(-0.96%)
Jan 16, 2014 19.41 20.33 19.20 19.84 875,247 +0.46(+2.37%)
Jan 15, 2014 18.60 19.67 18.36 19.38 1,075,614 +0.78(+4.19%)
Jan 14, 2014 18.25 18.94 18.24 18.60 720,691 +0.34(+1.86%)
Jan 13, 2014 18.25 19.71 17.77 18.26 1,550,080 -0.81(-4.25%)
Jan 10, 2014 18.68 19.40 18.21 19.07 2,655,134 +0.19(+1.01%)
Jan 09, 2014 15.70 19.12 15.70 18.88 10,376,832 +5.23(+38.32%)
Jan 08, 2014 13.14 13.80 13.14 13.65 627,903 +0.29(+2.17%)
Jan 07, 2014 13.37 13.54 13.07 13.36 530,331 +0.11(+0.83%)
Jan 06, 2014 13.56 13.56 12.88 13.25 608,315 -0.31(-2.29%)
Jan 03, 2014 13.82 13.90 13.50 13.56 430,218 -0.23(-1.67%)
Jan 02, 2014 13.81 14.00 13.37 13.79 694,520 -0.10(-0.72%)
Dec 31, 2013 14.10 13.89 13.89 13.89 658,800 -0.19(-1.35%)
Dec 30, 2013 13.99 14.14 13.69 14.08 306,706 +0.04(+0.28%)
Dec 27, 2013 14.22 14.33 13.89 14.04 550,618 -0.10(-0.71%)
Dec 26, 2013 14.20 14.60 13.91 14.14 639,128 +0.01(+0.07%)
Dec 24, 2013 14.31 14.35 13.65 14.13 445,049 -0.25(-1.74%)
Dec 23, 2013 13.93 14.50 13.88 14.38 1,319,086 +0.64(+4.66%)
Dec 20, 2013 12.92 13.82 12.77 13.74 1,967,351 +0.81(+6.26%)
Dec 19, 2013 12.59 12.93 12.50 12.93 960,189 +0.32(+2.54%)
Dec 18, 2013 12.41 12.83 12.24 12.61 924,672 +0.24(+1.94%)
Dec 17, 2013 12.56 12.74 12.37 12.37 698,085 -0.16(-1.28%)
Dec 16, 2013 12.19 12.75 12.15 12.53 438,108 +0.34(+2.79%)
Dec 13, 2013 12.12 12.38 12.03 12.19 287,580 +0.07(+0.58%)
Dec 12, 2013 12.01 12.42 11.97 12.12 555,858 +0.09(+0.75%)
Dec 11, 2013 12.41 12.42 11.88 12.03 816,671 -0.33(-2.67%)
Dec 10, 2013 12.35 12.37 11.79 12.36 908,052 -0.04(-0.32%)
Dec 09, 2013 12.57 12.97 12.16 12.40 666,620 -0.07(-0.56%)
Dec 06, 2013 13.00 13.06 11.91 12.47 0 -0.26(-2.04%)
Dec 05, 2013 12.78 13.08 12.57 12.73 0 -0.04(-0.31%)
Dec 04, 2013 12.35 12.90 12.21 12.77 0 +0.27(+2.16%)
Dec 03, 2013 11.83 12.58 11.82 12.50 2,230,174 +0.68(+5.75%)
Dec 02, 2013 12.03 12.21 11.36 11.82 927,563 -0.39(-3.19%)
Nov 29, 2013 11.85 12.57 11.76 12.21 0 +0.47(+4.00%)
Nov 27, 2013 11.84 11.90 11.63 11.74 0 -0.04(-0.34%)
Nov 26, 2013 11.65 12.06 11.65 11.78 0 +0.18(+1.55%)
Nov 25, 2013 11.36 12.00 11.30 11.60 813,130 +0.31(+2.75%)
Nov 22, 2013 10.98 11.54 10.98 11.29 0 +0.41(+3.77%)
Nov 21, 2013 10.30 10.97 10.27 10.88 576,720 +0.65(+6.35%)
Nov 20, 2013 10.19 10.41 10.05 10.23 0 +0.07(+0.69%)
Nov 19, 2013 10.02 10.19 9.724 10.16 491,207 +0.11(+1.09%)
Nov 18, 2013 10.55 10.74 10.01 10.05 0 -0.47(-4.47%)
Nov 15, 2013 9.950 10.52 9.890 10.52 0 +0.58(+5.84%)
Nov 14, 2013 10.35 10.38 9.750 9.940 654,852 -0.39(-3.78%)
Nov 13, 2013 9.500 10.34 9.400 10.33 0 +0.74(+7.72%)
Nov 12, 2013 9.650 9.900 9.284 9.590 0 -0.10(-1.03%)
Nov 11, 2013 9.710 9.730 9.440 9.690 0 +0.00(+0.00%)
Nov 08, 2013 9.250 9.920 9.250 9.690 0 +0.51(+5.56%)
Nov 07, 2013 9.220 9.330 8.930 9.180 1,164,499 -0.02(-0.22%)
Nov 06, 2013 9.950 9.998 9.100 9.200 1,735,699 -0.71(-7.16%)
Nov 05, 2013 9.940 10.10 9.770 9.910 625,005 -0.05(-0.50%)
Nov 04, 2013 9.570 9.980 9.330 9.960 827,542 +0.49(+5.17%)
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.