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 +0.0234 (+4.68%)
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 (%)
Jun 28, 2019 10.60 10.89 10.43 10.77 4,198,500 +0.22(+2.09%)
Jun 27, 2019 9.670 10.56 9.640 10.55 1,822,215 +0.94(+9.78%)
Jun 26, 2019 9.770 9.860 9.560 9.610 812,407 -0.12(-1.23%)
Jun 25, 2019 9.610 9.850 9.570 9.730 948,868 +0.48(+5.19%)
Jun 24, 2019 10.01 10.25 9.250 9.250 1,518,606 -0.70(-7.04%)
Jun 21, 2019 9.600 10.00 9.410 9.950 2,780,400 +0.30(+3.11%)
Jun 20, 2019 9.830 9.940 9.620 9.650 937,701 -0.06(-0.62%)
Jun 19, 2019 9.910 9.960 9.670 9.710 579,335 -0.20(-2.02%)
Jun 18, 2019 9.840 10.20 9.700 9.910 1,089,936 +0.15(+1.54%)
Jun 17, 2019 9.430 9.770 9.310 9.760 1,577,200 +0.45(+4.83%)
Jun 14, 2019 9.550 9.600 9.280 9.310 762,800 -0.29(-3.02%)
Jun 13, 2019 9.370 9.620 9.280 9.600 984,375 +0.27(+2.89%)
Jun 12, 2019 9.180 9.350 9.100 9.330 830,137 +0.07(+0.76%)
Jun 11, 2019 9.530 9.600 9.120 9.260 796,801 -0.12(-1.28%)
Jun 10, 2019 9.640 9.720 9.340 9.380 871,847 -0.17(-1.78%)
Jun 07, 2019 9.150 9.600 9.070 9.550 936,800 +0.45(+4.95%)
Jun 06, 2019 9.260 9.420 9.030 9.100 955,120 -0.20(-2.15%)
Jun 05, 2019 9.320 9.460 9.200 9.300 936,952 +0.01(+0.11%)
Jun 04, 2019 8.970 9.320 8.760 9.290 2,188,641 +0.41(+4.62%)
Jun 03, 2019 8.790 9.000 8.740 8.880 1,358,691 +0.13(+1.49%)
May 31, 2019 9.320 9.350 8.690 8.750 1,770,500 -0.70(-7.41%)
May 30, 2019 9.650 9.770 9.300 9.450 828,380 -0.20(-2.07%)
May 29, 2019 9.510 9.790 9.390 9.650 1,020,397 +0.02(+0.21%)
May 28, 2019 9.900 9.900 9.620 9.630 925,829 -0.09(-0.93%)
May 24, 2019 9.540 10.18 9.510 9.720 1,188,700 +0.26(+2.75%)
May 23, 2019 9.620 9.750 9.250 9.460 1,237,405 -0.28(-2.87%)
May 22, 2019 10.06 10.13 9.650 9.740 1,136,245 -0.34(-3.37%)
May 21, 2019 9.830 10.12 9.740 10.08 1,399,178 +0.30(+3.07%)
May 20, 2019 10.03 10.06 9.760 9.780 1,183,194 -0.41(-4.02%)
May 17, 2019 10.28 10.39 9.890 10.19 1,781,900 -0.20(-1.92%)
May 16, 2019 10.37 10.64 10.28 10.39 1,564,321 +0.12(+1.17%)
May 15, 2019 9.890 10.43 9.880 10.27 1,903,702 +0.30(+3.01%)
May 14, 2019 9.740 10.05 9.400 9.970 1,826,746 +0.18(+1.84%)
May 13, 2019 9.750 10.13 9.660 9.790 2,389,560 -0.32(-3.17%)
May 10, 2019 9.690 10.16 9.330 10.11 1,904,700 +0.47(+4.88%)
May 09, 2019 10.56 10.63 9.610 9.640 3,719,911 -1.67(-14.77%)
May 08, 2019 11.34 11.47 11.16 11.31 903,201 -0.01(-0.09%)
May 07, 2019 11.76 11.81 11.21 11.32 1,110,088 -0.61(-5.11%)
May 06, 2019 11.25 11.99 11.25 11.93 1,145,151 +0.36(+3.11%)
May 03, 2019 11.39 11.59 11.28 11.57 1,340,800 +0.22(+1.94%)
May 02, 2019 11.32 11.55 10.95 11.35 1,553,895 -0.03(-0.26%)
May 01, 2019 11.70 11.80 11.36 11.38 1,201,256 -0.31(-2.65%)
Apr 30, 2019 12.07 12.16 11.58 11.69 1,315,329 -0.39(-3.23%)
Apr 29, 2019 12.10 12.33 12.06 12.08 808,321 -0.01(-0.08%)
Apr 26, 2019 11.85 12.14 11.74 12.09 727,700 +0.24(+2.03%)
Apr 25, 2019 11.84 11.92 11.58 11.85 777,952 -0.03(-0.25%)
Apr 24, 2019 12.00 12.02 11.70 11.88 1,162,129 -0.12(-1.00%)
Apr 23, 2019 11.75 12.09 11.54 12.00 1,657,150 +0.23(+1.95%)
Apr 22, 2019 11.70 11.82 11.48 11.77 854,390 +0.07(+0.60%)
Apr 18, 2019 11.67 11.82 11.43 11.70 2,073,500 +0.00(+0.00%)
Apr 17, 2019 12.02 12.07 11.40 11.70 1,844,987 -0.29(-2.42%)
Apr 16, 2019 12.18 12.28 11.94 11.99 1,678,565 -0.15(-1.24%)
Apr 15, 2019 12.11 12.35 11.84 12.14 1,362,838 -0.02(-0.16%)
Apr 12, 2019 12.32 12.53 12.01 12.16 1,442,400 -0.06(-0.49%)
Apr 11, 2019 12.48 12.66 12.09 12.22 1,830,896 -0.26(-2.08%)
Apr 10, 2019 12.48 12.55 12.13 12.48 1,442,633 +0.09(+0.73%)
Apr 09, 2019 12.56 12.80 12.34 12.39 2,013,413 -0.22(-1.74%)
Apr 08, 2019 12.45 12.73 12.08 12.61 2,594,156 +0.03(+0.24%)
Apr 05, 2019 12.20 12.65 12.06 12.58 3,073,700 +0.44(+3.62%)
Apr 04, 2019 12.18 12.60 11.71 12.14 11,635,948 -0.89(-6.83%)
Apr 03, 2019 12.45 13.36 12.25 13.03 7,136,574 +0.74(+6.02%)
Apr 02, 2019 13.83 13.91 11.90 12.29 22,261,736 +2.92(+31.16%)
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.