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 (%)
Feb 28, 2017 4.150 4.600 3.900 4.550 2,553,156 +0.25(+5.81%)
Feb 27, 2017 4.200 4.400 3.900 4.300 852,945 +0.30(+7.50%)
Feb 24, 2017 3.750 4.050 3.750 4.000 644,689 +0.15(+3.90%)
Feb 23, 2017 3.700 3.900 3.650 3.850 540,885 +0.15(+4.05%)
Feb 22, 2017 3.900 3.950 3.700 3.700 507,058 -0.25(-6.33%)
Feb 21, 2017 4.000 4.100 3.850 3.950 339,515 -0.05(-1.25%)
Feb 17, 2017 4.000 4.000 4.000 0 +0.00(+0.00%)
Feb 16, 2017 4.200 4.250 3.900 4.000 426,976 -0.20(-4.76%)
Feb 15, 2017 4.050 4.350 3.950 4.200 803,410 +0.15(+3.70%)
Feb 14, 2017 3.700 4.100 3.650 4.050 592,886 +0.30(+8.00%)
Feb 13, 2017 3.800 3.900 3.600 3.750 395,824 -0.10(-2.60%)
Feb 10, 2017 3.800 3.900 3.700 3.850 271,685 +0.10(+2.67%)
Feb 09, 2017 3.600 3.800 3.600 3.750 281,924 +0.15(+4.17%)
Feb 08, 2017 3.800 3.825 3.550 3.600 470,494 -0.25(-6.49%)
Feb 07, 2017 3.900 4.000 3.750 3.850 481,668 +0.00(+0.00%)
Feb 06, 2017 3.750 3.950 3.750 3.850 360,706 +0.10(+2.67%)
Feb 03, 2017 3.650 3.750 3.600 3.750 315,583 +0.10(+2.74%)
Feb 02, 2017 3.650 3.700 3.575 3.650 281,167 +0.05(+1.39%)
Feb 01, 2017 3.550 3.650 3.500 3.600 327,026 +0.10(+2.86%)
Jan 31, 2017 3.500 3.600 3.350 3.500 514,030 -0.05(-1.41%)
Jan 30, 2017 3.450 3.550 3.375 3.550 349,187 +0.00(+0.00%)
Jan 27, 2017 3.550 3.675 3.400 3.550 315,024 +0.05(+1.43%)
Jan 26, 2017 3.550 3.600 3.500 3.500 273,693 -0.10(-2.78%)
Jan 25, 2017 3.600 3.655 3.550 3.600 273,092 +0.00(+0.00%)
Jan 24, 2017 3.550 3.675 3.400 3.600 964,781 +0.10(+2.86%)
Jan 23, 2017 3.600 3.700 3.450 3.500 831,852 -0.15(-4.11%)
Jan 20, 2017 3.950 4.000 3.650 3.650 1,230,887 -0.30(-7.59%)
Jan 19, 2017 4.150 4.150 3.766 3.950 1,696,307 -0.15(-3.66%)
Jan 18, 2017 4.100 4.225 4.000 4.100 516,559 +0.00(+0.00%)
Jan 17, 2017 4.400 4.400 4.050 4.100 1,166,004 -0.30(-6.82%)
Jan 13, 2017 4.400 4.400 4.400 0 +0.45(+11.39%)
Jan 12, 2017 3.600 4.050 3.600 3.950 1,283,599 +0.30(+8.22%)
Jan 11, 2017 4.000 4.000 3.550 3.650 1,201,499 +0.00(+0.00%)
Jan 10, 2017 3.750 3.850 3.550 3.650 462,796 -0.05(-1.35%)
Jan 09, 2017 3.750 3.875 3.600 3.700 621,505 +0.05(+1.37%)
Jan 06, 2017 3.500 3.750 3.400 3.650 1,491,536 +0.20(+5.80%)
Jan 05, 2017 3.550 3.550 3.250 3.450 907,515 -0.05(-1.43%)
Jan 04, 2017 3.150 3.550 3.000 3.500 1,193,962 +0.40(+12.90%)
Jan 03, 2017 3.100 3.150 3.000 3.100 352,665 +0.05(+1.64%)
Dec 30, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 29, 2016 2.900 3.050 2.900 3.050 766,231 +0.15(+5.17%)
Dec 28, 2016 2.950 3.000 2.850 2.900 653,955 -0.10(-3.33%)
Dec 27, 2016 3.150 3.150 2.950 3.000 842,029 -0.10(-3.23%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.20(+6.90%)
Dec 22, 2016 3.350 3.350 2.850 2.900 1,085,272 -0.35(-10.77%)
Dec 21, 2016 3.200 3.350 3.100 3.250 316,065 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.050 3.250 615,579 -0.20(-5.80%)
Dec 19, 2016 3.600 3.700 3.350 3.450 612,628 -0.20(-5.48%)
Dec 16, 2016 3.400 3.700 3.300 3.650 2,863,065 +0.25(+7.35%)
Dec 15, 2016 3.350 3.600 3.250 3.400 1,225,307 +0.05(+1.49%)
Dec 14, 2016 3.200 3.500 3.200 3.350 1,228,079 +0.10(+3.08%)
Dec 13, 2016 3.050 3.350 3.000 3.250 1,053,021 +0.20(+6.56%)
Dec 12, 2016 3.150 3.200 2.950 3.050 994,950 -0.15(-4.69%)
Dec 09, 2016 2.700 3.350 2.700 3.200 1,601,307 +0.50(+18.52%)
Dec 08, 2016 2.900 2.950 2.650 2.700 1,463,448 -0.25(-8.47%)
Dec 07, 2016 2.900 3.000 2.800 2.950 1,249,665 -0.05(-1.67%)
Dec 06, 2016 3.150 3.200 2.950 3.000 852,937 -0.10(-3.23%)
Dec 05, 2016 3.200 3.375 3.050 3.100 1,118,061 +0.00(+0.00%)
Dec 02, 2016 3.050 3.250 2.900 3.100 1,023,633 +0.05(+1.64%)
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.