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 )

0.6030 -0.0466 (-7.17%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 20, 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 (%)
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%)
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.