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 )

0.5514 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 31, 2002 3.220 3.810 3.010 3.010 88,600 -0.18(-5.64%)
Dec 30, 2002 3.560 3.560 3.150 3.190 49,300 -0.49(-13.32%)
Dec 27, 2002 3.580 3.790 3.270 3.680 15,300 -0.02(-0.54%)
Dec 26, 2002 3.930 3.970 3.560 3.700 11,100 -0.24(-6.09%)
Dec 24, 2002 4.000 4.000 3.900 3.940 11,800 -0.06(-1.50%)
Dec 23, 2002 4.000 4.000 3.530 4.000 22,100 +0.25(+6.67%)
Dec 20, 2002 4.000 4.000 3.530 3.750 74,000 -0.11(-2.85%)
Dec 19, 2002 4.080 4.080 3.690 3.860 26,400 -0.18(-4.46%)
Dec 18, 2002 4.000 4.090 3.880 4.040 22,600 +0.04(+1.00%)
Dec 17, 2002 4.240 4.250 3.970 4.000 30,100 -0.20(-4.76%)
Dec 16, 2002 3.960 4.200 3.830 4.200 102,400 +0.20(+5.00%)
Dec 13, 2002 4.200 4.200 4.000 4.000 73,300 -0.16(-3.85%)
Dec 12, 2002 4.040 4.160 4.000 4.160 23,800 +0.00(+0.00%)
Dec 11, 2002 4.020 4.160 4.010 4.160 15,700 +0.04(+0.97%)
Dec 10, 2002 4.100 4.500 4.090 4.120 58,800 +0.08(+1.98%)
Dec 09, 2002 4.060 4.460 4.040 4.040 75,900 -0.10(-2.39%)
Dec 06, 2002 4.180 4.239 4.010 4.139 45,800 -0.05(-1.22%)
Dec 05, 2002 4.420 4.420 4.150 4.190 48,000 -0.26(-5.86%)
Dec 04, 2002 4.539 4.610 4.420 4.451 76,700 -0.09(-1.98%)
Dec 03, 2002 4.510 4.800 4.450 4.541 12,700 -0.14(-2.97%)
Dec 02, 2002 5.000 5.000 4.501 4.680 56,000 -0.28(-5.55%)
Nov 29, 2002 4.980 5.250 4.950 4.955 22,200 +0.08(+1.54%)
Nov 27, 2002 4.460 4.950 4.420 4.880 73,900 +0.40(+8.93%)
Nov 26, 2002 4.460 4.500 4.310 4.480 102,800 -0.08(-1.75%)
Nov 25, 2002 4.600 4.610 4.280 4.560 105,400 -0.02(-0.44%)
Nov 22, 2002 4.100 4.580 4.000 4.580 208,800 +0.48(+11.71%)
Nov 21, 2002 4.020 4.160 4.020 4.100 130,500 -0.06(-1.44%)
Nov 20, 2002 4.250 4.250 4.000 4.160 96,500 -0.13(-3.03%)
Nov 19, 2002 4.470 4.479 3.950 4.290 214,700 -0.06(-1.38%)
Nov 18, 2002 3.340 4.650 3.340 4.350 313,600 +1.19(+37.66%)
Nov 15, 2002 2.590 3.650 2.550 3.160 103,400 +0.57(+21.91%)
Nov 14, 2002 2.670 2.940 2.510 2.592 42,100 -0.08(-2.92%)
Nov 13, 2002 2.250 2.930 2.250 2.670 66,000 +0.42(+18.67%)
Nov 12, 2002 2.010 2.360 1.910 2.250 27,700 +0.35(+18.36%)
Nov 11, 2002 2.460 2.460 1.901 1.901 29,400 -0.47(-19.79%)
Nov 08, 2002 2.971 2.971 2.320 2.370 65,000 -0.60(-20.20%)
Nov 07, 2002 2.870 3.100 2.850 2.970 75,900 -0.09(-2.94%)
Nov 06, 2002 3.160 3.170 2.790 3.060 156,900 -0.09(-2.86%)
Nov 05, 2002 2.300 3.150 2.230 3.150 133,400 +0.91(+40.62%)
Nov 04, 2002 2.250 2.300 2.070 2.240 74,400 +0.11(+5.16%)
Nov 01, 2002 2.000 2.150 2.000 2.130 100,100 +0.10(+4.93%)
Oct 31, 2002 1.960 2.130 1.600 2.030 59,100 +0.11(+5.73%)
Oct 30, 2002 2.040 2.110 1.910 1.920 35,800 -0.13(-6.34%)
Oct 29, 2002 2.010 2.050 1.800 2.050 43,743 +0.12(+6.22%)
Oct 28, 2002 2.010 2.100 1.900 1.930 27,950 -0.07(-3.50%)
Oct 25, 2002 1.870 2.030 1.870 2.000 13,600 +0.13(+6.95%)
Oct 24, 2002 1.940 2.000 1.810 1.870 18,600 -0.07(-3.61%)
Oct 23, 2002 1.910 2.000 1.800 1.940 30,400 -0.16(-7.62%)
Oct 22, 2002 1.570 2.100 1.570 2.100 19,200 +0.47(+28.83%)
Oct 21, 2002 1.780 1.810 1.410 1.630 21,600 -0.18(-9.94%)
Oct 18, 2002 1.920 1.960 1.810 1.810 33,200 -0.11(-5.73%)
Oct 17, 2002 1.950 1.950 1.810 1.920 10,900 +0.09(+4.92%)
Oct 16, 2002 1.700 1.839 1.680 1.830 10,900 +0.07(+3.98%)
Oct 15, 2002 1.650 1.800 1.560 1.760 60,900 +0.25(+16.56%)
Oct 14, 2002 1.560 1.600 1.500 1.510 11,230 -0.05(-3.21%)
Oct 11, 2002 1.500 1.560 1.420 1.560 35,408 +0.02(+1.30%)
Oct 10, 2002 1.465 1.560 1.460 1.540 17,300 +0.05(+3.36%)
Oct 09, 2002 1.510 1.550 1.450 1.490 22,071 +0.01(+0.68%)
Oct 08, 2002 1.300 1.560 1.210 1.480 46,700 +0.18(+13.85%)
Oct 07, 2002 1.340 1.400 1.250 1.300 8,800 +0.00(+0.00%)
Oct 04, 2002 1.511 1.550 1.230 1.300 85,400 -0.25(-16.13%)
Oct 03, 2002 1.480 1.810 1.480 1.550 52,400 -0.15(-8.82%)
Oct 02, 2002 1.810 1.902 1.700 1.700 48,500 -0.11(-6.08%)
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.