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 )

0.5739 +0.0225 (+4.08%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 14, 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 30, 2016 3.050 3.050 3.050 0 +0.00(+0.00%)
Dec 29, 2016 2.900 3.050 2.900 3.050 766,231 +0.15(+5.17%)
Dec 28, 2016 2.950 3.000 2.850 2.900 653,955 -0.10(-3.33%)
Dec 27, 2016 3.150 3.150 2.950 3.000 842,029 -0.10(-3.23%)
Dec 23, 2016 3.100 3.100 3.100 0 +0.20(+6.90%)
Dec 22, 2016 3.350 3.350 2.850 2.900 1,085,272 -0.35(-10.77%)
Dec 21, 2016 3.200 3.350 3.100 3.250 316,065 +0.00(+0.00%)
Dec 20, 2016 3.500 3.550 3.050 3.250 615,579 -0.20(-5.80%)
Dec 19, 2016 3.600 3.700 3.350 3.450 612,628 -0.20(-5.48%)
Dec 16, 2016 3.400 3.700 3.300 3.650 2,863,065 +0.25(+7.35%)
Dec 15, 2016 3.350 3.600 3.250 3.400 1,225,307 +0.05(+1.49%)
Dec 14, 2016 3.200 3.500 3.200 3.350 1,228,079 +0.10(+3.08%)
Dec 13, 2016 3.050 3.350 3.000 3.250 1,053,021 +0.20(+6.56%)
Dec 12, 2016 3.150 3.200 2.950 3.050 994,950 -0.15(-4.69%)
Dec 09, 2016 2.700 3.350 2.700 3.200 1,601,307 +0.50(+18.52%)
Dec 08, 2016 2.900 2.950 2.650 2.700 1,463,448 -0.25(-8.47%)
Dec 07, 2016 2.900 3.000 2.800 2.950 1,249,665 -0.05(-1.67%)
Dec 06, 2016 3.150 3.200 2.950 3.000 852,937 -0.10(-3.23%)
Dec 05, 2016 3.200 3.375 3.050 3.100 1,118,061 +0.00(+0.00%)
Dec 02, 2016 3.050 3.250 2.900 3.100 1,023,633 +0.05(+1.64%)
Dec 01, 2016 3.200 3.250 3.000 3.050 999,888 -0.15(-4.69%)
Nov 30, 2016 3.350 3.450 3.200 3.200 831,559 -0.05(-1.54%)
Nov 29, 2016 3.350 3.400 3.200 3.250 674,742 +0.00(+0.00%)
Nov 28, 2016 3.500 3.600 3.200 3.250 1,273,057 -0.25(-7.14%)
Nov 25, 2016 3.500 3.650 3.450 3.500 463,921 +0.00(+0.00%)
Nov 23, 2016 3.500 3.500 3.500 0 -0.20(-5.41%)
Nov 22, 2016 3.850 4.000 3.700 3.700 745,128 -0.20(-5.13%)
Nov 21, 2016 4.100 4.100 3.850 3.900 853,993 -0.10(-2.50%)
Nov 18, 2016 4.100 4.150 3.950 4.000 554,720 -0.05(-1.23%)
Nov 17, 2016 4.100 4.250 4.000 4.050 851,290 -0.10(-2.41%)
Nov 16, 2016 4.400 4.550 4.100 4.150 751,499 -0.20(-4.60%)
Nov 15, 2016 4.500 4.550 4.200 4.350 880,546 -0.20(-4.40%)
Nov 14, 2016 4.450 4.600 4.250 4.550 932,825 +0.10(+2.25%)
Nov 11, 2016 4.300 4.550 4.100 4.450 1,564,513 +0.15(+3.49%)
Nov 10, 2016 4.050 4.450 3.900 4.300 1,315,798 +0.35(+8.86%)
Nov 09, 2016 3.450 4.000 3.450 3.950 1,556,823 +0.60(+17.91%)
Nov 08, 2016 3.400 3.475 3.300 3.350 810,249 -0.15(-4.29%)
Nov 07, 2016 3.350 3.500 3.200 3.500 868,936 +0.20(+6.06%)
Nov 04, 2016 3.250 3.350 3.200 3.300 1,031,167 +0.10(+3.12%)
Nov 03, 2016 3.450 3.450 3.200 3.200 896,685 -0.30(-8.57%)
Nov 02, 2016 3.600 3.600 3.450 3.500 398,639 -0.15(-4.11%)
Nov 01, 2016 3.350 3.650 3.100 3.650 1,048,407 +0.10(+2.82%)
Oct 31, 2016 3.600 3.600 3.450 3.550 488,014 +0.05(+1.43%)
Oct 28, 2016 3.800 3.800 3.500 3.500 813,413 -0.25(-6.67%)
Oct 27, 2016 3.600 4.050 3.600 3.750 670,450 +0.00(+0.00%)
Oct 26, 2016 3.700 3.950 3.650 3.750 564,084 +0.10(+2.74%)
Oct 25, 2016 3.650 3.900 3.650 3.650 663,129 -0.10(-2.67%)
Oct 24, 2016 3.950 4.000 3.675 3.750 693,180 -0.20(-5.06%)
Oct 21, 2016 3.800 4.000 3.750 3.950 750,901 +0.10(+2.60%)
Oct 20, 2016 3.600 3.850 3.550 3.850 1,027,247 +0.25(+6.94%)
Oct 19, 2016 3.750 3.850 3.500 3.600 1,586,626 -0.30(-7.69%)
Oct 18, 2016 3.850 3.950 3.850 3.900 374,628 +0.05(+1.30%)
Oct 17, 2016 3.850 3.900 3.650 3.850 677,636 -0.04(-1.03%)
Oct 14, 2016 4.090 4.170 3.890 3.890 1,001,539 -0.16(-3.95%)
Oct 13, 2016 4.030 4.160 3.980 4.050 627,781 -0.08(-1.94%)
Oct 12, 2016 4.500 4.570 4.060 4.130 940,373 -0.37(-8.22%)
Oct 11, 2016 4.560 4.718 4.480 4.500 831,371 -0.10(-2.17%)
Oct 10, 2016 4.390 4.605 4.310 4.600 590,472 +0.27(+6.24%)
Oct 07, 2016 4.390 4.420 4.270 4.330 566,620 -0.03(-0.69%)
Oct 06, 2016 4.660 4.720 4.360 4.360 1,019,173 -0.38(-8.02%)
Oct 05, 2016 4.770 4.870 4.700 4.740 863,525 +0.00(+0.00%)
Oct 04, 2016 4.600 4.825 4.600 4.740 1,853,786 +0.13(+2.82%)
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.