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 )

0.5952 -0.0227 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2004 4.710 4.940 4.550 4.670 263,500 +0.12(+2.64%)
Nov 29, 2004 4.420 4.730 4.200 4.550 206,100 +0.30(+7.06%)
Nov 26, 2004 4.390 4.390 4.150 4.250 272,800 -0.09(-2.07%)
Nov 24, 2004 4.260 4.340 4.050 4.340 376,000 +0.07(+1.64%)
Nov 23, 2004 4.340 4.349 4.000 4.270 349,200 +0.07(+1.67%)
Nov 22, 2004 4.350 4.390 4.150 4.200 201,300 +0.01(+0.24%)
Nov 19, 2004 4.400 4.500 4.070 4.190 197,500 -0.11(-2.56%)
Nov 18, 2004 4.050 4.400 3.860 4.300 361,000 +0.30(+7.50%)
Nov 17, 2004 3.990 4.000 3.750 4.000 282,200 +0.02(+0.50%)
Nov 16, 2004 3.770 4.000 3.700 3.980 175,800 +0.21(+5.57%)
Nov 15, 2004 3.890 3.890 3.750 3.770 38,700 -0.02(-0.53%)
Nov 12, 2004 3.700 3.860 3.700 3.790 73,800 -0.06(-1.56%)
Nov 11, 2004 3.880 3.880 3.740 3.850 19,500 +0.10(+2.67%)
Nov 10, 2004 3.940 3.990 3.650 3.750 118,300 -0.20(-5.06%)
Nov 09, 2004 3.850 3.950 3.610 3.950 74,200 +0.10(+2.60%)
Nov 08, 2004 3.850 3.930 3.850 3.850 61,600 +0.00(+0.00%)
Nov 05, 2004 3.850 3.970 3.750 3.850 149,600 -0.01(-0.26%)
Nov 04, 2004 3.950 3.950 3.610 3.860 133,800 -0.03(-0.77%)
Nov 03, 2004 3.960 4.000 3.820 3.890 115,200 -0.01(-0.26%)
Nov 02, 2004 3.750 3.900 3.750 3.900 56,800 +0.02(+0.52%)
Nov 01, 2004 3.710 3.940 3.700 3.880 39,600 +0.07(+1.84%)
Oct 29, 2004 3.990 3.990 3.730 3.810 63,700 -0.13(-3.30%)
Oct 28, 2004 3.690 3.980 3.690 3.940 49,500 +0.16(+4.23%)
Oct 27, 2004 3.800 3.970 3.750 3.780 26,600 -0.14(-3.57%)
Oct 26, 2004 4.090 4.090 3.850 3.920 26,700 -0.11(-2.73%)
Oct 25, 2004 4.000 4.180 3.760 4.030 47,800 +0.10(+2.52%)
Oct 22, 2004 4.040 4.040 3.770 3.931 28,800 -0.18(-4.36%)
Oct 21, 2004 4.140 4.140 4.040 4.110 8,700 -0.02(-0.48%)
Oct 20, 2004 4.190 4.250 4.100 4.130 75,400 -0.16(-3.73%)
Oct 19, 2004 4.250 4.300 4.040 4.290 86,800 -0.05(-1.15%)
Oct 18, 2004 4.490 4.490 4.270 4.340 13,600 -0.04(-0.91%)
Oct 15, 2004 4.470 4.490 4.380 4.380 16,000 +0.00(+0.00%)
Oct 14, 2004 4.300 4.740 4.300 4.380 41,900 +0.06(+1.39%)
Oct 13, 2004 4.400 4.540 4.320 4.320 13,000 -0.05(-1.14%)
Oct 12, 2004 4.520 4.590 4.360 4.370 28,800 -0.44(-9.15%)
Oct 11, 2004 4.900 5.040 4.760 4.810 11,200 -0.10(-2.04%)
Oct 08, 2004 5.000 5.000 4.910 4.910 8,400 -0.09(-1.78%)
Oct 07, 2004 5.080 5.290 4.830 4.999 57,200 +0.02(+0.38%)
Oct 06, 2004 5.000 5.000 4.850 4.980 79,600 +0.05(+1.03%)
Oct 05, 2004 4.920 4.930 4.900 4.929 12,000 +0.08(+1.63%)
Oct 04, 2004 5.000 5.000 4.820 4.850 35,700 -0.01(-0.21%)
Oct 01, 2004 4.860 4.990 4.850 4.860 17,400 -0.01(-0.21%)
Sep 30, 2004 5.060 5.100 4.870 4.870 35,700 -0.16(-3.18%)
Sep 29, 2004 5.060 5.310 4.880 5.030 20,300 -0.23(-4.37%)
Sep 28, 2004 5.000 5.260 4.950 5.260 28,100 -0.06(-1.13%)
Sep 27, 2004 5.580 5.580 5.200 5.320 22,900 -0.12(-2.21%)
Sep 24, 2004 5.300 5.560 5.100 5.440 50,100 +0.28(+5.43%)
Sep 23, 2004 5.000 5.600 5.000 5.160 33,200 +0.08(+1.57%)
Sep 22, 2004 5.320 5.320 5.080 5.080 14,900 +0.07(+1.40%)
Sep 21, 2004 5.000 5.060 4.910 5.010 21,400 +0.04(+0.80%)
Sep 20, 2004 5.000 5.250 4.970 4.970 17,800 -0.02(-0.40%)
Sep 17, 2004 4.970 5.000 4.760 4.990 16,400 +0.19(+3.96%)
Sep 16, 2004 5.200 5.340 4.800 4.800 36,600 -0.45(-8.57%)
Sep 15, 2004 4.750 5.440 4.750 5.250 35,200 +0.44(+9.15%)
Sep 14, 2004 4.590 5.000 4.590 4.810 53,000 +0.31(+6.89%)
Sep 13, 2004 4.400 4.600 4.400 4.500 18,800 +0.08(+1.81%)
Sep 10, 2004 4.690 4.690 4.420 4.420 3,500 -0.18(-3.91%)
Sep 09, 2004 4.330 4.740 4.250 4.600 7,800 +0.35(+8.21%)
Sep 08, 2004 4.250 4.260 4.220 4.251 2,400 +0.00(+0.02%)
Sep 07, 2004 4.350 4.450 4.250 4.250 8,100 +0.00(+0.00%)
Sep 03, 2004 4.260 4.460 4.250 4.250 4,100 -0.10(-2.30%)
Sep 02, 2004 4.410 4.700 4.080 4.350 58,100 -0.14(-3.12%)
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.