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 )

0.5234 +0.0234 (+4.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Nov 30, 2023 0.4149 0.5000 0.4112 0.4300 3,259,323 +0.02(+4.57%)
Nov 29, 2023 0.3998 0.4299 0.3900 0.4112 1,007,474 +0.02(+4.98%)
Nov 28, 2023 0.3861 0.4043 0.3620 0.3917 924,473 +0.02(+4.87%)
Nov 27, 2023 0.4000 0.4050 0.3552 0.3735 875,001 -0.01(-2.25%)
Nov 24, 2023 0.3600 0.3947 0.3600 0.3821 664,257 +0.02(+6.64%)
Nov 22, 2023 0.3700 0.3932 0.3500 0.3583 1,080,107 -0.02(-4.15%)
Nov 21, 2023 0.4200 0.4410 0.3700 0.3738 1,219,927 -0.04(-9.93%)
Nov 20, 2023 0.3855 0.4510 0.3820 0.4150 2,310,253 +0.03(+7.88%)
Nov 17, 2023 0.3600 0.3894 0.3500 0.3847 2,686,019 +0.03(+9.69%)
Nov 16, 2023 0.3675 0.3864 0.3324 0.3507 2,007,650 -0.01(-3.97%)
Nov 15, 2023 0.3426 0.4220 0.3413 0.3652 2,953,026 +0.03(+8.40%)
Nov 14, 2023 0.3100 0.3401 0.3050 0.3369 3,008,333 +0.03(+11.45%)
Nov 13, 2023 0.3003 0.3129 0.2911 0.3023 2,102,555 +0.01(+1.75%)
Nov 10, 2023 0.3350 0.3350 0.2957 0.2971 3,254,428 -0.03(-9.72%)
Nov 09, 2023 0.3800 0.3990 0.3150 0.3291 5,250,978 -0.05(-13.39%)
Nov 08, 2023 0.4250 0.4408 0.3800 0.3800 2,027,816 -0.04(-9.52%)
Nov 07, 2023 0.4270 0.4499 0.4168 0.4200 2,156,159 -0.02(-4.89%)
Nov 06, 2023 0.4550 0.4692 0.4200 0.4416 2,092,171 -0.02(-4.00%)
Nov 03, 2023 0.4600 0.4905 0.4550 0.4600 1,979,380 +0.00(+0.00%)
Nov 02, 2023 0.5445 0.5599 0.4446 0.4600 2,666,879 -0.13(-22.14%)
Nov 01, 2023 0.6500 0.6600 0.5400 0.5908 1,494,379 -0.04(-6.25%)
Oct 31, 2023 0.5200 0.6400 0.5180 0.6302 2,424,078 +0.10(+19.63%)
Oct 30, 2023 0.4829 0.5300 0.4550 0.5268 1,251,382 +0.06(+13.10%)
Oct 27, 2023 0.4880 0.4959 0.4655 0.4658 861,832 -0.01(-1.63%)
Oct 26, 2023 0.4740 0.4952 0.4637 0.4735 1,068,848 -0.01(-1.35%)
Oct 25, 2023 0.5000 0.5200 0.4721 0.4800 2,711,936 -0.01(-1.15%)
Oct 24, 2023 0.4950 0.5272 0.4803 0.4856 1,127,796 -0.00(-0.14%)
Oct 23, 2023 0.5000 0.5397 0.4850 0.4863 1,161,330 -0.03(-5.65%)
Oct 20, 2023 0.5300 0.5565 0.5107 0.5154 702,497 -0.02(-3.01%)
Oct 19, 2023 0.5350 0.5475 0.5000 0.5314 795,049 -0.00(-0.86%)
Oct 18, 2023 0.5793 0.5897 0.5300 0.5360 1,021,786 -0.04(-7.15%)
Oct 17, 2023 0.5600 0.5900 0.5550 0.5773 704,375 +0.02(+3.29%)
Oct 16, 2023 0.5700 0.5800 0.5200 0.5589 1,548,303 -0.00(-0.20%)
Oct 13, 2023 0.5163 0.5789 0.5095 0.5600 3,902,846 +0.07(+13.13%)
Oct 12, 2023 0.5600 0.5601 0.4950 0.4950 2,558,123 -0.07(-13.01%)
Oct 11, 2023 0.5474 0.5850 0.5474 0.5690 1,779,393 +0.02(+3.91%)
Oct 10, 2023 0.5280 0.5698 0.5202 0.5476 3,981,691 +0.03(+5.31%)
Oct 09, 2023 0.5840 0.5840 0.4946 0.5200 5,753,049 -0.03(-5.45%)
Oct 06, 2023 0.5197 0.5618 0.5126 0.5500 3,507,123 +0.04(+6.86%)
Oct 05, 2023 0.5400 0.5620 0.5006 0.5147 11,341,888 -0.02(-4.42%)
Oct 04, 2023 0.5817 0.5920 0.5349 0.5385 1,771,346 -0.03(-5.77%)
Oct 03, 2023 0.6000 0.6018 0.5612 0.5715 1,600,030 -0.03(-4.75%)
Oct 02, 2023 0.6000 0.6300 0.5700 0.6000 2,491,304 +0.00(+0.03%)
Sep 29, 2023 0.6000 0.6482 0.5800 0.5998 2,471,007 +0.02(+3.90%)
Sep 28, 2023 0.6000 0.6289 0.5600 0.5773 3,144,789 -0.02(-3.67%)
Sep 27, 2023 0.6700 0.7200 0.5982 0.5993 1,962,803 -0.08(-11.45%)
Sep 26, 2023 0.6633 0.7500 0.6516 0.6768 8,170,244 -0.02(-2.38%)
Sep 25, 2023 0.7800 0.7052 0.6602 0.6933 2,086,116 -0.08(-10.14%)
Sep 22, 2023 0.7967 0.8298 0.7625 0.7715 656,909 -0.04(-4.82%)
Sep 21, 2023 0.8200 0.8201 0.7800 0.8106 601,229 -0.03(-3.68%)
Sep 20, 2023 0.8412 0.8831 0.8400 0.8416 398,110 -0.00(-0.47%)
Sep 19, 2023 0.8700 0.9000 0.8300 0.8456 650,303 -0.02(-2.52%)
Sep 18, 2023 0.9900 0.9900 0.8400 0.8675 3,761,688 -0.13(-13.19%)
Sep 15, 2023 1.000 1.080 0.9825 0.9993 1,382,914 -0.00(-0.07%)
Sep 14, 2023 1.060 1.070 1.000 1.000 559,907 -0.06(-5.66%)
Sep 13, 2023 1.020 1.150 1.010 1.060 1,627,005 +0.07(+6.69%)
Sep 12, 2023 0.9300 1.010 0.9079 0.9935 823,859 +0.06(+6.82%)
Sep 11, 2023 0.9000 0.9407 0.8800 0.9301 533,348 +0.05(+5.19%)
Sep 08, 2023 0.9440 0.9588 0.8800 0.8842 655,895 -0.07(-7.15%)
Sep 07, 2023 1.000 1.030 0.9400 0.9523 1,763,119 -0.05(-4.77%)
Sep 06, 2023 0.9600 1.020 0.9400 1.000 908,582 +0.04(+3.72%)
Sep 05, 2023 0.9800 0.9900 0.9500 0.9641 1,106,663 -0.02(-1.88%)
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.