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 )

0.6146 -0.0350 (-5.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2016 3.600 3.600 3.450 3.550 488,014 +0.05(+1.43%)
Oct 28, 2016 3.800 3.800 3.500 3.500 813,413 -0.25(-6.67%)
Oct 27, 2016 3.600 4.050 3.600 3.750 670,450 +0.00(+0.00%)
Oct 26, 2016 3.700 3.950 3.650 3.750 564,084 +0.10(+2.74%)
Oct 25, 2016 3.650 3.900 3.650 3.650 663,129 -0.10(-2.67%)
Oct 24, 2016 3.950 4.000 3.675 3.750 693,180 -0.20(-5.06%)
Oct 21, 2016 3.800 4.000 3.750 3.950 750,901 +0.10(+2.60%)
Oct 20, 2016 3.600 3.850 3.550 3.850 1,027,247 +0.25(+6.94%)
Oct 19, 2016 3.750 3.850 3.500 3.600 1,586,626 -0.30(-7.69%)
Oct 18, 2016 3.850 3.950 3.850 3.900 374,628 +0.05(+1.30%)
Oct 17, 2016 3.850 3.900 3.650 3.850 677,636 -0.04(-1.03%)
Oct 14, 2016 4.090 4.170 3.890 3.890 1,001,539 -0.16(-3.95%)
Oct 13, 2016 4.030 4.160 3.980 4.050 627,781 -0.08(-1.94%)
Oct 12, 2016 4.500 4.570 4.060 4.130 940,373 -0.37(-8.22%)
Oct 11, 2016 4.560 4.718 4.480 4.500 831,371 -0.10(-2.17%)
Oct 10, 2016 4.390 4.605 4.310 4.600 590,472 +0.27(+6.24%)
Oct 07, 2016 4.390 4.420 4.270 4.330 566,620 -0.03(-0.69%)
Oct 06, 2016 4.660 4.720 4.360 4.360 1,019,173 -0.38(-8.02%)
Oct 05, 2016 4.770 4.870 4.700 4.740 863,525 +0.00(+0.00%)
Oct 04, 2016 4.600 4.825 4.600 4.740 1,853,786 +0.13(+2.82%)
Oct 03, 2016 4.600 4.700 4.530 4.610 585,378 -0.02(-0.43%)
Sep 30, 2016 4.610 4.770 4.550 4.630 726,201 +0.06(+1.31%)
Sep 29, 2016 4.860 4.895 4.570 4.570 937,127 -0.32(-6.54%)
Sep 28, 2016 4.960 5.060 4.825 4.890 831,096 -0.04(-0.81%)
Sep 27, 2016 4.860 5.060 4.830 4.930 683,158 +0.07(+1.44%)
Sep 26, 2016 4.960 5.030 4.820 4.860 588,205 -0.14(-2.80%)
Sep 23, 2016 4.800 5.040 4.775 5.000 999,250 +0.18(+3.73%)
Sep 22, 2016 4.730 4.875 4.640 4.820 1,219,502 +0.10(+2.12%)
Sep 21, 2016 4.730 4.870 4.530 4.720 713,305 +0.10(+2.16%)
Sep 20, 2016 4.750 4.750 4.610 4.620 749,838 -0.08(-1.70%)
Sep 19, 2016 4.620 4.750 4.580 4.700 780,109 +0.13(+2.84%)
Sep 16, 2016 4.690 4.735 4.510 4.570 1,382,790 -0.15(-3.18%)
Sep 15, 2016 4.720 4.745 4.625 4.720 540,008 +0.02(+0.43%)
Sep 14, 2016 4.540 4.805 4.540 4.700 878,988 +0.19(+4.21%)
Sep 13, 2016 4.600 4.660 4.450 4.510 1,290,325 -0.17(-3.63%)
Sep 12, 2016 4.360 4.680 4.360 4.680 1,904,127 +0.32(+7.34%)
Sep 09, 2016 4.650 4.705 4.360 4.360 1,068,013 -0.34(-7.23%)
Sep 08, 2016 4.710 4.710 4.530 4.700 1,138,174 +0.16(+3.52%)
Sep 07, 2016 4.490 4.609 4.480 4.540 642,838 +0.04(+0.89%)
Sep 06, 2016 4.390 4.540 4.320 4.500 1,457,393 +0.18(+4.17%)
Sep 02, 2016 4.360 4.320 4.320 4.320 465,400 -0.01(-0.23%)
Sep 01, 2016 4.270 4.340 4.180 4.330 787,559 +0.04(+0.93%)
Aug 31, 2016 4.310 4.440 4.190 4.290 866,055 -0.05(-1.15%)
Aug 30, 2016 4.260 4.380 4.260 4.340 454,863 +0.06(+1.40%)
Aug 29, 2016 4.300 4.370 4.260 4.280 567,300 +0.00(+0.00%)
Aug 26, 2016 4.200 4.300 4.190 4.280 860,096 +0.10(+2.39%)
Aug 25, 2016 4.190 4.240 4.080 4.180 1,716,341 +0.05(+1.21%)
Aug 24, 2016 4.380 4.470 4.130 4.130 1,071,960 -0.27(-6.14%)
Aug 23, 2016 4.450 4.495 4.391 4.400 495,802 -0.02(-0.45%)
Aug 22, 2016 4.430 4.450 4.265 4.420 904,116 +0.03(+0.68%)
Aug 19, 2016 4.390 4.490 4.380 4.390 440,870 -0.03(-0.68%)
Aug 18, 2016 4.400 4.430 4.350 4.420 578,222 +0.01(+0.23%)
Aug 17, 2016 4.500 4.590 4.380 4.410 433,697 -0.09(-2.00%)
Aug 16, 2016 4.570 4.610 4.460 4.500 541,431 -0.12(-2.60%)
Aug 15, 2016 4.440 4.670 4.400 4.620 689,452 +0.21(+4.76%)
Aug 12, 2016 4.460 4.520 4.360 4.410 1,419,378 -0.03(-0.68%)
Aug 11, 2016 5.000 5.000 4.380 4.440 1,710,167 -0.13(-2.84%)
Aug 10, 2016 4.910 4.910 4.560 4.570 1,148,661 -0.35(-7.11%)
Aug 09, 2016 4.810 4.990 4.717 4.920 816,686 +0.12(+2.50%)
Aug 08, 2016 4.820 5.000 4.800 4.800 1,005,508 -0.01(-0.21%)
Aug 05, 2016 4.830 4.930 4.750 4.810 1,052,129 -0.05(-1.03%)
Aug 04, 2016 5.100 5.260 4.740 4.860 4,975,486 -1.98(-28.95%)
Aug 03, 2016 6.520 6.910 6.490 6.840 920,100 +0.27(+4.11%)
Aug 02, 2016 6.600 6.700 6.420 6.570 949,914 -0.04(-0.61%)
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.