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 )

0.6360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Nov 29, 2002 4.980 5.250 4.950 4.955 22,200 +0.08(+1.54%)
Nov 27, 2002 4.460 4.950 4.420 4.880 73,900 +0.40(+8.93%)
Nov 26, 2002 4.460 4.500 4.310 4.480 102,800 -0.08(-1.75%)
Nov 25, 2002 4.600 4.610 4.280 4.560 105,400 -0.02(-0.44%)
Nov 22, 2002 4.100 4.580 4.000 4.580 208,800 +0.48(+11.71%)
Nov 21, 2002 4.020 4.160 4.020 4.100 130,500 -0.06(-1.44%)
Nov 20, 2002 4.250 4.250 4.000 4.160 96,500 -0.13(-3.03%)
Nov 19, 2002 4.470 4.479 3.950 4.290 214,700 -0.06(-1.38%)
Nov 18, 2002 3.340 4.650 3.340 4.350 313,600 +1.19(+37.66%)
Nov 15, 2002 2.590 3.650 2.550 3.160 103,400 +0.57(+21.91%)
Nov 14, 2002 2.670 2.940 2.510 2.592 42,100 -0.08(-2.92%)
Nov 13, 2002 2.250 2.930 2.250 2.670 66,000 +0.42(+18.67%)
Nov 12, 2002 2.010 2.360 1.910 2.250 27,700 +0.35(+18.36%)
Nov 11, 2002 2.460 2.460 1.901 1.901 29,400 -0.47(-19.79%)
Nov 08, 2002 2.971 2.971 2.320 2.370 65,000 -0.60(-20.20%)
Nov 07, 2002 2.870 3.100 2.850 2.970 75,900 -0.09(-2.94%)
Nov 06, 2002 3.160 3.170 2.790 3.060 156,900 -0.09(-2.86%)
Nov 05, 2002 2.300 3.150 2.230 3.150 133,400 +0.91(+40.62%)
Nov 04, 2002 2.250 2.300 2.070 2.240 74,400 +0.11(+5.16%)
Nov 01, 2002 2.000 2.150 2.000 2.130 100,100 +0.10(+4.93%)
Oct 31, 2002 1.960 2.130 1.600 2.030 59,100 +0.11(+5.73%)
Oct 30, 2002 2.040 2.110 1.910 1.920 35,800 -0.13(-6.34%)
Oct 29, 2002 2.010 2.050 1.800 2.050 43,743 +0.12(+6.22%)
Oct 28, 2002 2.010 2.100 1.900 1.930 27,950 -0.07(-3.50%)
Oct 25, 2002 1.870 2.030 1.870 2.000 13,600 +0.13(+6.95%)
Oct 24, 2002 1.940 2.000 1.810 1.870 18,600 -0.07(-3.61%)
Oct 23, 2002 1.910 2.000 1.800 1.940 30,400 -0.16(-7.62%)
Oct 22, 2002 1.570 2.100 1.570 2.100 19,200 +0.47(+28.83%)
Oct 21, 2002 1.780 1.810 1.410 1.630 21,600 -0.18(-9.94%)
Oct 18, 2002 1.920 1.960 1.810 1.810 33,200 -0.11(-5.73%)
Oct 17, 2002 1.950 1.950 1.810 1.920 10,900 +0.09(+4.92%)
Oct 16, 2002 1.700 1.839 1.680 1.830 10,900 +0.07(+3.98%)
Oct 15, 2002 1.650 1.800 1.560 1.760 60,900 +0.25(+16.56%)
Oct 14, 2002 1.560 1.600 1.500 1.510 11,230 -0.05(-3.21%)
Oct 11, 2002 1.500 1.560 1.420 1.560 35,408 +0.02(+1.30%)
Oct 10, 2002 1.465 1.560 1.460 1.540 17,300 +0.05(+3.36%)
Oct 09, 2002 1.510 1.550 1.450 1.490 22,071 +0.01(+0.68%)
Oct 08, 2002 1.300 1.560 1.210 1.480 46,700 +0.18(+13.85%)
Oct 07, 2002 1.340 1.400 1.250 1.300 8,800 +0.00(+0.00%)
Oct 04, 2002 1.511 1.550 1.230 1.300 85,400 -0.25(-16.13%)
Oct 03, 2002 1.480 1.810 1.480 1.550 52,400 -0.15(-8.82%)
Oct 02, 2002 1.810 1.902 1.700 1.700 48,500 -0.11(-6.08%)
Oct 01, 2002 1.820 2.000 1.650 1.810 84,600 -0.16(-8.12%)
Sep 30, 2002 1.730 1.970 1.700 1.970 44,400 +0.10(+5.35%)
Sep 27, 2002 1.890 1.940 1.680 1.870 19,200 -0.20(-9.66%)
Sep 26, 2002 2.109 2.110 1.890 2.070 41,400 -0.03(-1.43%)
Sep 25, 2002 1.810 2.130 1.660 2.100 144,550 +0.44(+26.51%)
Sep 24, 2002 1.860 2.020 1.600 1.660 3,430,000 -0.28(-14.43%)
Sep 23, 2002 1.900 2.060 1.670 1.940 37,400 +0.06(+3.19%)
Sep 20, 2002 2.010 2.100 1.880 1.880 77,700 +0.23(+13.94%)
Sep 19, 2002 1.860 1.861 1.650 1.650 26,402 -0.24(-12.70%)
Sep 18, 2002 2.069 2.069 1.650 1.890 45,994 -0.03(-1.56%)
Sep 17, 2002 2.261 2.270 1.910 1.920 43,400 -0.34(-15.04%)
Sep 16, 2002 3.200 3.200 2.150 2.260 12,000 -0.16(-6.61%)
Sep 13, 2002 2.200 2.430 2.010 2.420 16,700 +0.22(+10.00%)
Sep 12, 2002 2.260 2.290 2.120 2.200 15,400 +0.16(+7.84%)
Sep 11, 2002 2.250 2.350 1.980 2.040 22,100 -0.26(-11.30%)
Sep 10, 2002 2.510 2.540 2.230 2.300 27,800 -0.17(-6.88%)
Sep 09, 2002 2.600 2.620 2.320 2.470 17,000 -0.10(-3.89%)
Sep 06, 2002 2.480 2.690 2.480 2.570 21,400 +0.16(+6.64%)
Sep 05, 2002 2.670 2.690 2.300 2.410 12,900 -0.28(-10.41%)
Sep 04, 2002 2.530 2.780 2.410 2.690 34,800 +0.17(+6.75%)
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.