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 )

0.5980 -0.0199 (-3.22%)
Streaming Delayed Price Updated: 1:15 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 (%)
Jul 31, 2002 4.000 4.200 3.760 4.000 30,900 -0.10(-2.44%)
Jul 30, 2002 3.950 4.100 3.470 4.100 69,500 +0.01(+0.24%)
Jul 29, 2002 3.510 4.310 3.400 4.090 67,398 +0.28(+7.35%)
Jul 26, 2002 3.380 3.810 3.340 3.810 43,250 +0.22(+6.13%)
Jul 25, 2002 4.440 4.440 3.070 3.590 262,400 -0.81(-18.41%)
Jul 24, 2002 4.310 4.490 4.150 4.400 30,000 +0.12(+2.80%)
Jul 23, 2002 4.910 4.989 4.250 4.280 35,200 -0.63(-12.83%)
Jul 22, 2002 5.549 5.549 4.530 4.910 41,400 -0.40(-7.53%)
Jul 19, 2002 5.540 5.910 5.100 5.310 114,000 +0.21(+4.12%)
Jul 17, 2002 5.050 5.110 4.750 5.100 46,500 -0.70(-12.07%)
Jul 12, 2002 5.490 5.950 5.360 5.800 32,600 +0.50(+9.43%)
Jul 11, 2002 5.660 5.660 5.280 5.300 22,400 -0.38(-6.69%)
Jul 10, 2002 5.740 5.980 5.550 5.680 29,900 -0.31(-5.18%)
Jul 09, 2002 6.240 6.240 5.990 5.990 22,500 -0.25(-4.01%)
Jul 08, 2002 5.970 6.450 5.750 6.240 47,300 +0.27(+4.52%)
Jul 05, 2002 5.960 6.300 5.780 5.970 15,100 +0.06(+1.02%)
Jul 04, 2002 5.750 6.050 5.710 5.910 135,200 +0.00(+0.00%)
Jul 03, 2002 5.750 6.050 5.710 5.910 135,200 -0.08(-1.34%)
Jul 02, 2002 5.800 6.000 5.500 5.990 52,000 -0.01(-0.17%)
Jul 01, 2002 5.860 6.050 5.250 6.000 121,900 +0.12(+2.04%)
Jun 28, 2002 6.020 6.090 5.500 5.880 210,300 -0.02(-0.34%)
Jun 27, 2002 6.450 6.470 5.900 5.900 141,200 -0.59(-9.09%)
Jun 26, 2002 5.150 6.500 5.090 6.490 365,300 +1.09(+20.19%)
Jun 25, 2002 5.190 5.540 4.950 5.400 83,500 +0.45(+9.09%)
Jun 21, 2002 4.250 4.990 4.040 4.950 67,200 +0.91(+22.52%)
Jun 20, 2002 4.010 4.500 3.910 4.040 50,000 -0.03(-0.74%)
Jun 19, 2002 4.390 4.640 4.070 4.070 44,600 -0.49(-10.75%)
Jun 18, 2002 4.450 4.700 4.400 4.560 32,400 +0.12(+2.70%)
Jun 17, 2002 4.210 4.500 4.145 4.440 38,900 +0.09(+2.07%)
Jun 14, 2002 3.980 4.350 3.880 4.350 29,000 +0.05(+1.16%)
Jun 12, 2002 4.070 4.500 3.950 4.300 140,100 +0.18(+4.37%)
Jun 11, 2002 5.270 5.300 4.080 4.120 67,000 -1.04(-20.16%)
Jun 10, 2002 5.040 5.440 5.040 5.160 190,600 +0.16(+3.20%)
Jun 07, 2002 5.550 5.600 4.520 5.000 81,900 -0.60(-10.71%)
Jun 06, 2002 6.200 6.200 5.530 5.600 804,700 -0.58(-9.39%)
Jun 05, 2002 6.140 6.390 6.100 6.180 14,800 -0.07(-1.12%)
May 31, 2002 5.951 6.250 5.951 6.250 11,900 +0.21(+3.48%)
May 28, 2002 5.910 6.040 5.900 6.040 10,400 +0.04(+0.67%)
May 27, 2002 6.150 6.250 5.881 6.000 31,600 +0.00(+0.00%)
May 24, 2002 6.150 6.250 5.881 6.000 31,600 -0.15(-2.44%)
May 23, 2002 6.000 6.250 5.780 6.150 49,300 +0.05(+0.82%)
May 22, 2002 6.150 6.150 6.020 6.100 15,300 +0.01(+0.16%)
May 21, 2002 6.050 6.140 6.000 6.090 33,600 +0.05(+0.83%)
May 20, 2002 6.240 6.250 6.031 6.040 24,100 -0.20(-3.19%)
May 17, 2002 6.190 6.280 6.150 6.239 17,300 +0.07(+1.12%)
May 16, 2002 6.360 6.450 6.170 6.170 19,300 -0.31(-4.78%)
May 15, 2002 6.410 6.550 6.300 6.480 30,700 +0.04(+0.62%)
May 14, 2002 6.640 6.650 6.350 6.440 20,200 -0.03(-0.46%)
May 13, 2002 6.920 6.940 6.380 6.470 19,100 -0.39(-5.69%)
May 10, 2002 7.400 7.400 6.290 6.860 79,400 -0.52(-7.06%)
May 09, 2002 7.460 7.650 7.381 7.381 18,600 -0.14(-1.85%)
May 08, 2002 7.660 7.900 7.450 7.520 95,200 -0.24(-3.03%)
May 07, 2002 8.110 8.259 7.680 7.755 19,600 -0.38(-4.61%)
May 06, 2002 8.140 8.300 8.120 8.130 16,300 -0.27(-3.21%)
May 03, 2002 8.260 8.400 8.160 8.400 8,000 +0.00(+0.00%)
May 02, 2002 8.500 8.690 8.330 8.400 41,300 -0.04(-0.47%)
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.