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 (%)
Jul 31, 2006 4.700 4.800 4.650 4.720 125,567 +0.03(+0.64%)
Jul 28, 2006 4.740 4.980 4.640 4.690 172,968 +0.02(+0.43%)
Jul 27, 2006 4.720 4.860 4.620 4.670 153,741 -0.06(-1.27%)
Jul 26, 2006 4.970 5.140 4.730 4.730 108,889 -0.23(-4.64%)
Jul 25, 2006 4.940 5.240 4.640 4.960 142,861 +0.11(+2.27%)
Jul 24, 2006 4.600 4.940 4.600 4.850 144,521 +0.24(+5.21%)
Jul 21, 2006 4.710 4.730 4.600 4.610 90,650 -0.14(-2.95%)
Jul 20, 2006 5.090 5.090 4.710 4.750 129,650 -0.29(-5.75%)
Jul 19, 2006 4.820 5.100 4.810 5.040 111,789 +0.19(+3.92%)
Jul 18, 2006 4.900 5.036 4.670 4.850 152,296 -0.06(-1.22%)
Jul 17, 2006 4.950 5.090 4.850 4.910 171,407 -0.07(-1.41%)
Jul 14, 2006 5.140 5.170 4.860 4.980 239,617 -0.19(-3.68%)
Jul 13, 2006 5.320 5.510 5.110 5.170 153,239 -0.13(-2.45%)
Jul 12, 2006 5.350 5.470 5.290 5.300 154,789 -0.02(-0.38%)
Jul 11, 2006 5.300 5.340 5.120 5.320 282,536 +0.02(+0.38%)
Jul 10, 2006 5.850 5.950 5.250 5.300 321,654 -0.58(-9.86%)
Jul 07, 2006 6.040 6.130 5.870 5.880 114,027 -0.16(-2.65%)
Jul 06, 2006 6.110 6.240 6.010 6.040 163,747 -0.01(-0.17%)
Jul 05, 2006 6.000 6.150 5.870 6.050 185,392 -0.07(-1.14%)
Jul 03, 2006 5.870 6.160 5.840 6.120 88,831 +0.22(+3.73%)
Jun 30, 2006 6.020 6.100 5.900 5.900 2,619,741 -0.04(-0.67%)
Jun 29, 2006 6.100 6.460 5.940 5.940 612,300 -0.09(-1.49%)
Jun 28, 2006 6.050 6.120 5.850 6.030 155,733 -0.01(-0.17%)
Jun 27, 2006 6.210 6.240 5.890 6.040 276,500 -0.12(-1.95%)
Jun 26, 2006 6.050 6.270 6.050 6.160 210,000 +0.12(+1.99%)
Jun 23, 2006 6.280 6.390 6.040 6.040 304,579 -0.22(-3.51%)
Jun 22, 2006 6.430 6.610 6.100 6.260 183,158 -0.17(-2.64%)
Jun 21, 2006 6.000 6.460 5.950 6.430 272,827 +0.43(+7.17%)
Jun 20, 2006 6.250 6.330 5.960 6.000 360,839 -0.25(-4.00%)
Jun 19, 2006 6.650 6.700 6.210 6.250 395,551 -0.38(-5.73%)
Jun 16, 2006 6.880 6.980 6.530 6.630 807,902 -0.72(-9.80%)
Jun 15, 2006 7.020 7.350 6.900 7.350 190,054 +0.41(+5.91%)
Jun 14, 2006 6.630 7.050 6.560 6.940 213,892 +0.29(+4.36%)
Jun 13, 2006 7.080 7.100 6.560 6.650 343,347 -0.46(-6.47%)
Jun 12, 2006 7.470 7.580 6.900 7.110 407,413 -0.23(-3.13%)
Jun 09, 2006 7.250 7.470 7.160 7.340 175,234 +0.12(+1.66%)
Jun 08, 2006 7.690 7.690 6.850 7.220 561,115 -0.51(-6.60%)
Jun 07, 2006 7.750 7.860 7.500 7.730 318,655 +0.04(+0.52%)
Jun 06, 2006 7.710 7.710 7.300 7.690 356,043 -0.02(-0.26%)
Jun 05, 2006 7.490 7.950 7.300 7.710 729,123 +0.25(+3.35%)
Jun 02, 2006 6.890 7.500 6.700 7.460 904,023 +0.48(+6.88%)
Jun 01, 2006 7.800 8.280 6.850 6.980 2,607,623 -0.62(-8.16%)
May 31, 2006 6.850 7.700 6.710 7.600 1,461,043 +1.00(+15.15%)
May 30, 2006 6.680 6.750 6.250 6.600 1,054,427 +0.25(+3.94%)
May 26, 2006 6.640 7.070 6.230 6.350 2,897,242 +0.32(+5.31%)
May 25, 2006 5.840 6.120 5.600 6.030 651,207 +0.43(+7.76%)
May 24, 2006 5.220 5.650 5.220 5.596 534,029 +0.87(+18.31%)
May 23, 2006 4.950 4.980 4.730 4.730 35,818 -0.22(-4.44%)
May 22, 2006 4.500 5.150 4.500 4.950 145,451 +0.36(+7.84%)
May 19, 2006 4.740 4.740 4.500 4.590 89,885 -0.16(-3.37%)
May 18, 2006 4.780 4.840 4.650 4.750 42,300 +0.00(+0.00%)
May 17, 2006 5.140 5.140 4.720 4.750 82,942 -0.34(-6.68%)
May 16, 2006 5.150 5.180 5.000 5.090 29,950 -0.05(-0.97%)
May 15, 2006 5.100 5.250 5.000 5.140 38,554 +0.01(+0.19%)
May 12, 2006 5.200 5.210 5.010 5.130 29,087 -0.05(-0.97%)
May 11, 2006 5.170 5.290 5.020 5.180 49,669 +0.04(+0.78%)
May 10, 2006 5.140 5.180 5.110 5.140 23,347 +0.02(+0.39%)
May 09, 2006 5.150 5.280 5.060 5.120 54,347 +0.00(+0.00%)
May 08, 2006 5.310 5.420 5.116 5.120 28,686 -0.13(-2.48%)
May 05, 2006 5.250 5.350 5.250 5.250 34,467 +0.00(+0.00%)
May 04, 2006 5.160 5.380 5.160 5.250 50,300 +0.06(+1.16%)
May 03, 2006 5.200 5.310 5.110 5.190 51,495 +0.00(+0.00%)
May 02, 2006 5.230 5.340 5.100 5.190 73,181 -0.03(-0.57%)
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.