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 )

0.5430 +0.0230 (+4.42%)
Streaming Delayed Price Updated: 11:27 AM 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 (%)
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%)
Sep 01, 2005 4.100 4.300 4.030 4.050 27,400 -0.20(-4.71%)
Aug 31, 2005 4.260 4.330 4.010 4.250 109,731 -0.04(-0.93%)
Aug 30, 2005 4.250 4.350 4.130 4.290 72,692 -0.01(-0.14%)
Aug 29, 2005 4.240 4.300 4.080 4.296 45,046 +0.15(+3.52%)
Aug 26, 2005 4.050 4.210 4.000 4.150 20,866 +0.15(+3.75%)
Aug 25, 2005 4.010 4.040 3.950 4.000 22,398 -0.05(-1.23%)
Aug 24, 2005 3.870 4.050 3.860 4.050 34,615 +0.13(+3.32%)
Aug 23, 2005 3.960 3.970 3.850 3.920 28,347 -0.03(-0.76%)
Aug 22, 2005 4.040 4.040 3.950 3.950 53,410 -0.05(-1.25%)
Aug 19, 2005 3.990 4.180 3.990 4.000 25,266 -0.03(-0.74%)
Aug 18, 2005 4.020 4.120 4.000 4.030 14,402 -0.05(-1.23%)
Aug 17, 2005 4.410 4.410 4.080 4.080 28,312 -0.22(-5.12%)
Aug 16, 2005 4.290 4.400 4.230 4.300 14,695 +0.01(+0.23%)
Aug 15, 2005 4.110 4.438 4.110 4.290 20,086 +0.10(+2.39%)
Aug 12, 2005 4.100 4.190 4.000 4.190 16,169 +0.00(+0.00%)
Aug 11, 2005 4.250 4.250 4.122 4.190 15,138 -0.04(-0.95%)
Aug 10, 2005 4.290 4.290 4.190 4.230 48,687 -0.05(-1.17%)
Aug 09, 2005 4.200 4.280 4.200 4.280 27,720 +0.08(+1.90%)
Aug 08, 2005 4.320 4.320 4.200 4.200 46,390 -0.05(-1.18%)
Aug 05, 2005 4.270 4.320 4.110 4.250 27,420 -0.09(-2.07%)
Aug 04, 2005 4.340 4.500 4.290 4.340 22,347 -0.01(-0.23%)
Aug 03, 2005 4.410 4.490 4.250 4.350 48,375 -0.08(-1.81%)
Aug 02, 2005 4.380 4.470 4.300 4.430 40,450 +0.01(+0.23%)
Aug 01, 2005 4.570 4.570 4.310 4.420 73,866 -0.13(-2.86%)
Jul 29, 2005 4.660 4.680 4.450 4.550 71,091 -0.04(-0.87%)
Jul 28, 2005 4.310 4.590 4.300 4.590 72,863 +0.24(+5.52%)
Jul 27, 2005 4.200 4.500 4.180 4.350 85,136 +0.15(+3.57%)
Jul 26, 2005 4.050 4.200 4.040 4.200 50,397 +0.20(+5.00%)
Jul 25, 2005 4.010 4.140 3.940 4.000 46,247 -0.09(-2.20%)
Jul 22, 2005 4.160 4.230 4.010 4.090 36,925 -0.08(-1.92%)
Jul 21, 2005 4.240 4.300 4.070 4.170 91,580 +0.01(+0.24%)
Jul 20, 2005 3.960 4.320 3.960 4.160 127,786 +0.17(+4.26%)
Jul 19, 2005 4.030 4.060 3.850 3.990 56,490 +0.04(+1.01%)
Jul 18, 2005 4.030 4.050 3.790 3.950 68,516 -0.10(-2.47%)
Jul 15, 2005 4.150 4.150 3.950 4.050 24,828 -0.05(-1.22%)
Jul 14, 2005 4.180 4.200 4.100 4.100 24,051 -0.09(-2.15%)
Jul 13, 2005 4.080 4.240 3.990 4.190 134,045 +0.19(+4.75%)
Jul 12, 2005 4.000 4.020 3.820 4.000 46,057 +0.00(+0.00%)
Jul 11, 2005 3.900 4.000 3.840 4.000 125,847 +0.18(+4.71%)
Jul 08, 2005 3.530 3.940 3.520 3.820 61,146 +0.27(+7.61%)
Jul 07, 2005 3.680 3.680 3.550 3.550 8,050 -0.15(-4.05%)
Jul 06, 2005 3.640 3.800 3.562 3.700 59,101 +0.11(+3.06%)
Jul 05, 2005 3.800 3.810 3.560 3.590 28,900 -0.09(-2.45%)
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.