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 )

0.5614 +0.0380 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2005 3.900 3.980 3.900 3.950 15,192 +0.05(+1.28%)
Nov 29, 2005 3.980 4.150 3.860 3.900 31,071 -0.08(-2.01%)
Nov 28, 2005 3.900 4.050 3.850 3.980 39,291 +0.07(+1.76%)
Nov 25, 2005 3.959 3.970 3.900 3.911 3,834 +0.01(+0.28%)
Nov 23, 2005 4.000 4.130 3.850 3.900 61,624 -0.10(-2.50%)
Nov 22, 2005 4.000 4.160 3.950 4.000 43,536 +0.00(+0.00%)
Nov 21, 2005 3.960 4.350 3.960 4.000 66,603 -0.05(-1.23%)
Nov 18, 2005 3.980 4.050 3.970 4.050 80,609 +0.06(+1.50%)
Nov 17, 2005 3.890 4.050 3.890 3.990 92,867 +0.05(+1.27%)
Nov 16, 2005 4.050 4.050 3.800 3.940 174,867 -0.06(-1.50%)
Nov 15, 2005 4.070 4.100 3.940 4.000 119,920 -0.15(-3.61%)
Nov 14, 2005 4.270 4.300 4.090 4.150 25,413 -0.15(-3.49%)
Nov 11, 2005 4.210 4.360 4.200 4.300 26,535 +0.00(+0.00%)
Nov 10, 2005 4.230 4.340 4.150 4.300 19,073 +0.00(+0.00%)
Nov 09, 2005 4.280 4.360 4.266 4.300 15,624 +0.01(+0.23%)
Nov 08, 2005 4.280 4.350 4.240 4.290 19,477 -0.01(-0.23%)
Nov 07, 2005 4.428 4.470 4.300 4.300 24,730 -0.07(-1.60%)
Nov 04, 2005 4.380 4.580 4.210 4.370 26,770 -0.01(-0.23%)
Nov 03, 2005 4.600 4.600 4.300 4.380 18,025 -0.16(-3.52%)
Nov 02, 2005 4.700 4.700 4.430 4.540 91,810 -0.08(-1.73%)
Nov 01, 2005 4.650 4.650 4.570 4.620 22,243 -0.05(-1.07%)
Oct 31, 2005 4.350 4.670 4.300 4.670 27,854 +0.25(+5.66%)
Oct 28, 2005 4.650 4.650 4.390 4.420 16,380 -0.07(-1.56%)
Oct 27, 2005 4.680 4.750 4.420 4.490 36,260 -0.25(-5.27%)
Oct 26, 2005 4.570 4.740 4.570 4.740 13,300 +0.17(+3.72%)
Oct 25, 2005 4.630 4.630 4.560 4.570 2,750 -0.14(-2.97%)
Oct 24, 2005 4.740 4.740 4.590 4.710 7,940 +0.01(+0.21%)
Oct 21, 2005 4.680 4.730 4.630 4.700 15,805 +0.05(+1.08%)
Oct 20, 2005 4.522 4.800 4.510 4.650 56,906 +0.12(+2.65%)
Oct 19, 2005 4.645 4.645 4.520 4.530 24,350 -0.07(-1.52%)
Oct 18, 2005 4.350 4.780 4.330 4.600 22,968 +0.22(+5.02%)
Oct 17, 2005 4.340 4.400 4.310 4.380 6,118 +0.03(+0.69%)
Oct 14, 2005 4.320 4.380 4.300 4.350 6,600 -0.02(-0.46%)
Oct 13, 2005 4.450 4.450 4.300 4.370 28,050 -0.03(-0.68%)
Oct 12, 2005 4.380 4.730 4.350 4.400 17,304 +0.04(+0.92%)
Oct 11, 2005 4.490 4.500 4.350 4.360 15,100 -0.17(-3.75%)
Oct 10, 2005 4.460 4.530 4.348 4.530 31,787 +0.07(+1.57%)
Oct 07, 2005 4.280 4.650 4.280 4.460 47,862 +0.07(+1.59%)
Oct 06, 2005 4.530 4.660 4.300 4.390 98,885 -0.13(-2.88%)
Oct 05, 2005 4.790 4.790 4.510 4.520 94,019 -0.02(-0.44%)
Oct 04, 2005 4.410 4.610 4.410 4.540 52,638 +0.11(+2.48%)
Oct 03, 2005 4.300 4.750 4.300 4.430 90,262 +0.04(+0.91%)
Sep 30, 2005 4.400 4.600 4.320 4.390 39,947 +0.03(+0.69%)
Sep 29, 2005 4.300 4.820 4.300 4.360 53,840 +0.02(+0.46%)
Sep 28, 2005 4.420 4.420 4.310 4.340 29,364 -0.06(-1.36%)
Sep 27, 2005 4.530 4.560 4.320 4.400 38,949 -0.13(-2.87%)
Sep 26, 2005 4.700 4.750 4.500 4.530 28,141 -0.20(-4.23%)
Sep 23, 2005 4.730 4.900 4.650 4.730 113,490 +0.05(+1.07%)
Sep 22, 2005 4.680 4.720 4.510 4.680 30,300 +0.07(+1.52%)
Sep 21, 2005 4.540 4.700 4.320 4.610 36,035 +0.03(+0.66%)
Sep 20, 2005 4.750 4.750 4.500 4.580 60,068 -0.11(-2.35%)
Sep 19, 2005 4.900 4.950 4.500 4.690 34,127 -0.17(-3.50%)
Sep 16, 2005 4.570 4.900 4.540 4.860 83,798 +0.31(+6.81%)
Sep 15, 2005 4.500 4.650 4.500 4.550 46,101 +0.02(+0.44%)
Sep 14, 2005 4.450 4.700 4.400 4.530 101,500 +0.01(+0.22%)
Sep 13, 2005 4.330 4.530 4.300 4.520 26,066 +0.17(+3.91%)
Sep 12, 2005 4.400 4.450 4.280 4.350 19,555 -0.13(-2.90%)
Sep 09, 2005 4.430 4.500 4.430 4.480 22,000 +0.06(+1.36%)
Sep 08, 2005 4.240 4.490 4.230 4.420 42,890 +0.09(+2.08%)
Sep 07, 2005 4.250 4.390 4.090 4.330 89,542 +0.18(+4.34%)
Sep 06, 2005 4.030 4.170 4.030 4.150 13,809 +0.12(+2.98%)
Sep 02, 2005 4.030 4.060 4.030 4.030 17,605 -0.02(-0.49%)
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.