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 )

0.6360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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%)
May 01, 2002 8.750 8.750 8.120 8.440 39,600 -0.32(-3.65%)
Apr 30, 2002 8.200 8.760 8.120 8.760 16,100 +0.66(+8.15%)
Apr 29, 2002 8.110 8.110 8.060 8.100 47,100 -0.05(-0.61%)
Apr 26, 2002 8.610 8.620 8.110 8.150 19,800 -0.75(-8.42%)
Apr 25, 2002 8.750 8.930 8.610 8.899 12,500 +0.03(+0.33%)
Apr 24, 2002 9.150 9.200 8.790 8.870 27,500 -0.13(-1.44%)
Apr 23, 2002 9.150 9.200 8.750 9.000 11,800 +0.00(+0.00%)
Apr 22, 2002 9.280 9.290 8.720 9.000 46,500 -0.05(-0.55%)
Apr 19, 2002 9.189 9.250 8.931 9.050 15,200 -0.07(-0.77%)
Apr 18, 2002 9.100 9.200 9.030 9.120 21,100 +0.15(+1.66%)
Apr 17, 2002 8.950 9.118 8.950 8.971 6,100 -0.23(-2.49%)
Apr 16, 2002 8.751 9.200 8.751 9.200 14,500 +0.39(+4.43%)
Apr 15, 2002 9.015 9.160 8.750 8.810 11,600 -0.37(-4.03%)
Apr 12, 2002 8.800 9.180 8.700 9.180 29,700 +0.41(+4.68%)
Apr 11, 2002 8.990 9.000 8.760 8.770 17,300 -0.20(-2.22%)
Apr 10, 2002 9.000 9.000 8.850 8.969 21,200 +0.02(+0.21%)
Apr 09, 2002 8.950 9.090 8.950 8.950 17,900 -0.01(-0.11%)
Apr 08, 2002 9.000 9.030 8.950 8.960 25,200 -0.04(-0.44%)
Apr 05, 2002 9.149 9.150 9.000 9.000 26,300 -0.15(-1.64%)
Apr 04, 2002 9.100 9.190 9.010 9.150 53,900 +0.00(+0.00%)
Apr 03, 2002 9.200 9.210 9.150 9.150 33,100 +0.02(+0.22%)
Apr 02, 2002 9.200 9.200 9.130 9.130 32,200 -0.02(-0.22%)
Apr 01, 2002 9.280 9.280 9.150 9.150 9,100 -0.09(-0.97%)
Mar 29, 2002 9.160 9.250 9.150 9.240 31,300 +0.00(+0.00%)
Mar 28, 2002 9.160 9.250 9.150 9.240 31,300 +0.01(+0.12%)
Mar 27, 2002 9.190 9.290 9.150 9.229 10,400 -0.01(-0.12%)
Mar 26, 2002 9.490 9.319 9.110 9.240 11,300 +0.06(+0.65%)
Mar 25, 2002 9.230 9.230 9.120 9.180 42,100 +0.03(+0.33%)
Mar 22, 2002 9.200 9.300 9.100 9.150 32,900 -0.05(-0.54%)
Mar 21, 2002 9.160 9.200 9.150 9.200 5,700 +0.01(+0.11%)
Mar 20, 2002 9.199 9.199 9.150 9.190 3,400 +0.04(+0.44%)
Mar 19, 2002 9.065 9.250 9.050 9.150 13,300 -0.05(-0.54%)
Mar 18, 2002 9.200 9.470 9.100 9.200 31,100 -0.04(-0.43%)
Mar 15, 2002 9.540 9.690 9.240 9.240 30,500 -0.28(-2.94%)
Mar 14, 2002 9.250 9.520 9.070 9.520 82,600 +0.38(+4.16%)
Mar 13, 2002 9.110 9.250 9.050 9.140 17,800 -0.06(-0.65%)
Mar 12, 2002 9.060 9.200 9.000 9.200 50,900 +0.11(+1.21%)
Mar 11, 2002 8.960 9.100 8.900 9.090 60,000 +0.14(+1.56%)
Mar 08, 2002 9.050 9.050 8.950 8.950 11,900 -0.10(-1.10%)
Mar 07, 2002 9.040 9.050 8.960 9.050 5,300 +0.06(+0.67%)
Mar 06, 2002 8.910 9.080 8.900 8.990 41,400 +0.14(+1.58%)
Mar 05, 2002 9.240 9.240 8.770 8.850 19,400 -0.30(-3.28%)
Mar 04, 2002 8.690 9.300 8.530 9.150 40,600 +0.48(+5.54%)
Mar 01, 2002 8.520 8.890 8.400 8.670 18,700 +0.07(+0.81%)
Feb 28, 2002 8.500 8.690 8.410 8.600 47,300 +0.11(+1.30%)
Feb 27, 2002 8.300 8.570 8.200 8.490 65,500 +0.29(+3.54%)
Feb 26, 2002 8.135 8.250 8.120 8.200 20,400 +0.08(+0.99%)
Feb 25, 2002 8.100 8.180 8.100 8.120 26,400 -0.08(-0.98%)
Feb 22, 2002 8.120 8.200 8.100 8.200 60,900 +0.00(+0.00%)
Feb 21, 2002 8.160 8.250 8.100 8.200 133,600 -0.21(-2.50%)
Feb 20, 2002 8.520 8.520 8.160 8.410 22,000 -0.11(-1.29%)
Feb 19, 2002 8.220 8.520 8.060 8.520 26,600 +0.38(+4.67%)
Feb 18, 2002 8.085 8.420 8.050 8.140 85,600 +0.00(+0.00%)
Feb 15, 2002 8.085 8.420 8.050 8.140 85,600 +0.04(+0.49%)
Feb 14, 2002 8.420 8.420 8.010 8.100 49,300 -0.22(-2.64%)
Feb 13, 2002 8.140 8.400 8.000 8.320 25,000 +0.20(+2.46%)
Feb 12, 2002 8.270 8.300 8.000 8.120 42,000 -0.19(-2.29%)
Feb 11, 2002 8.500 8.540 8.270 8.310 10,600 -0.19(-2.24%)
Feb 08, 2002 8.500 8.550 8.260 8.500 23,900 +0.18(+2.16%)
Feb 07, 2002 7.950 8.450 7.810 8.320 43,300 +0.57(+7.35%)
Feb 06, 2002 7.570 7.980 7.570 7.750 210,300 +0.18(+2.38%)
Feb 05, 2002 8.250 8.290 7.450 7.570 128,700 -0.71(-8.57%)
Feb 04, 2002 9.260 9.290 8.280 8.280 49,900 -0.98(-10.58%)
Feb 01, 2002 9.310 9.590 9.250 9.260 20,400 -0.09(-0.96%)
Jan 31, 2002 9.400 9.500 9.250 9.350 72,700 -0.03(-0.32%)
Jan 30, 2002 9.090 9.400 8.850 9.380 41,600 +0.10(+1.08%)
Jan 29, 2002 9.300 9.470 9.225 9.280 25,300 -0.24(-2.52%)
Jan 28, 2002 9.290 9.550 9.150 9.520 28,700 +0.23(+2.48%)
Jan 25, 2002 9.350 9.550 9.280 9.290 24,000 -0.15(-1.59%)
Jan 24, 2002 9.590 9.590 9.270 9.440 25,100 -0.15(-1.56%)
Jan 23, 2002 9.310 9.650 9.040 9.590 27,300 +0.22(+2.35%)
Jan 22, 2002 9.790 9.790 9.320 9.370 32,200 -0.43(-4.39%)
Jan 21, 2002 9.550 9.870 9.500 9.800 70,000 +0.00(+0.00%)
Jan 18, 2002 9.550 9.870 9.500 9.800 70,000 +0.35(+3.70%)
Jan 17, 2002 9.490 9.550 9.370 9.450 34,900 +0.08(+0.85%)
Jan 16, 2002 9.530 9.550 9.180 9.370 67,000 +0.12(+1.30%)
Jan 15, 2002 9.550 9.560 9.090 9.250 37,700 -0.26(-2.73%)
Jan 14, 2002 9.990 10.20 9.510 9.510 47,500 -0.29(-2.96%)
Jan 11, 2002 10.20 10.36 9.700 9.800 23,400 -0.45(-4.39%)
Jan 10, 2002 10.19 10.61 9.980 10.25 33,800 +0.91(+9.74%)
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.