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 )

0.5614 +0.0380 (+7.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 30, 2022 3.130 3.160 2.995 3.140 1,323,209 +0.04(+1.29%)
Dec 29, 2022 2.780 3.130 2.770 3.100 2,070,034 +0.32(+11.51%)
Dec 28, 2022 2.750 2.880 2.721 2.780 1,638,534 +0.01(+0.36%)
Dec 27, 2022 2.930 2.970 2.760 2.770 1,556,147 -0.20(-6.73%)
Dec 23, 2022 3.100 3.170 2.950 2.970 1,251,870 -0.17(-5.41%)
Dec 22, 2022 3.100 3.145 2.950 3.140 1,246,889 -0.02(-0.63%)
Dec 21, 2022 3.090 3.220 3.050 3.160 1,507,086 +0.06(+1.94%)
Dec 20, 2022 3.100 3.150 3.070 3.100 1,605,965 +0.01(+0.32%)
Dec 19, 2022 3.430 3.450 3.070 3.090 1,673,531 -0.35(-10.17%)
Dec 16, 2022 3.300 3.510 3.270 3.440 5,194,123 +0.14(+4.24%)
Dec 15, 2022 3.410 3.450 3.300 3.300 1,448,856 -0.15(-4.35%)
Dec 14, 2022 3.490 3.530 3.415 3.450 1,415,001 -0.05(-1.43%)
Dec 13, 2022 3.630 3.680 3.393 3.500 1,687,423 -0.01(-0.28%)
Dec 12, 2022 3.430 3.540 3.425 3.510 1,407,384 +0.06(+1.74%)
Dec 09, 2022 3.490 3.530 3.425 3.450 1,005,950 -0.04(-1.15%)
Dec 08, 2022 3.450 3.520 3.370 3.490 822,757 +0.08(+2.35%)
Dec 07, 2022 3.440 3.470 3.370 3.410 956,917 -0.02(-0.58%)
Dec 06, 2022 3.510 3.510 3.390 3.430 1,373,894 -0.11(-3.11%)
Dec 05, 2022 3.640 3.640 3.490 3.540 1,177,224 -0.11(-3.01%)
Dec 02, 2022 3.510 3.690 3.450 3.650 1,797,701 +0.09(+2.53%)
Dec 01, 2022 3.660 3.700 3.520 3.560 1,218,270 -0.10(-2.73%)
Nov 30, 2022 3.570 3.670 3.480 3.660 1,660,891 +0.12(+3.39%)
Nov 29, 2022 3.510 3.630 3.475 3.540 1,135,590 +0.07(+2.02%)
Nov 28, 2022 3.590 3.650 3.420 3.470 1,028,747 -0.09(-2.53%)
Nov 25, 2022 3.610 3.610 3.490 3.560 536,499 +0.01(+0.28%)
Nov 23, 2022 3.590 3.680 3.520 3.550 1,305,925 -0.05(-1.39%)
Nov 22, 2022 3.630 3.690 3.495 3.600 920,019 +0.00(+0.00%)
Nov 21, 2022 3.610 3.670 3.570 3.600 992,277 -0.05(-1.37%)
Nov 18, 2022 3.560 3.700 3.560 3.650 910,638 -0.01(-0.27%)
Nov 17, 2022 3.670 3.710 3.580 3.660 852,677 -0.05(-1.35%)
Nov 16, 2022 3.870 3.880 3.690 3.710 1,013,074 -0.20(-5.12%)
Nov 15, 2022 4.060 4.140 3.880 3.910 1,567,483 -0.01(-0.26%)
Nov 14, 2022 4.020 4.080 3.900 3.920 1,404,919 -0.11(-2.73%)
Nov 11, 2022 4.080 4.220 3.950 4.030 2,096,292 +0.04(+1.00%)
Nov 10, 2022 3.570 4.020 3.530 3.990 2,574,999 +0.65(+19.46%)
Nov 09, 2022 3.420 3.455 3.315 3.340 1,666,638 -0.11(-3.19%)
Nov 08, 2022 3.400 3.530 3.349 3.450 2,680,924 +0.06(+1.77%)
Nov 07, 2022 3.650 3.655 3.345 3.390 2,110,624 -0.23(-6.35%)
Nov 04, 2022 4.130 4.154 3.430 3.620 1,749,650 -0.53(-12.77%)
Nov 03, 2022 4.150 4.270 4.110 4.150 1,103,297 -0.11(-2.58%)
Nov 02, 2022 4.370 4.260 4.260 921,232 -0.13(-2.96%)
Nov 01, 2022 4.470 4.510 4.360 4.390 954,053 +0.00(+0.00%)
Oct 31, 2022 4.400 4.480 4.350 4.390 971,727 -0.03(-0.68%)
Oct 28, 2022 4.350 4.430 4.230 4.420 1,466,389 +0.12(+2.79%)
Oct 27, 2022 4.370 4.450 4.280 4.300 818,135 -0.05(-1.15%)
Oct 26, 2022 4.330 4.530 4.300 4.350 1,099,999 +0.03(+0.69%)
Oct 25, 2022 4.300 4.455 4.280 4.320 1,613,774 +0.03(+0.70%)
Oct 24, 2022 4.330 4.342 4.141 4.290 844,138 -0.03(-0.69%)
Oct 21, 2022 4.300 4.341 4.235 4.320 1,161,811 +0.01(+0.23%)
Oct 20, 2022 4.410 4.490 4.270 4.310 1,154,440 -0.09(-2.05%)
Oct 19, 2022 4.800 4.800 4.370 4.400 1,450,173 -0.39(-8.14%)
Oct 18, 2022 4.870 4.950 4.725 4.790 974,062 -0.01(-0.21%)
Oct 17, 2022 4.720 4.810 4.669 4.800 1,182,816 +0.17(+3.67%)
Oct 14, 2022 4.900 4.950 4.620 4.630 731,760 -0.23(-4.73%)
Oct 13, 2022 4.590 4.945 4.560 4.860 1,314,330 +0.12(+2.53%)
Oct 12, 2022 4.740 4.770 4.620 4.740 869,311 -0.01(-0.21%)
Oct 11, 2022 4.690 4.855 4.560 4.750 1,125,456 +0.04(+0.85%)
Oct 10, 2022 4.820 4.820 4.690 4.710 1,016,082 -0.13(-2.69%)
Oct 07, 2022 4.930 4.980 4.820 4.840 1,415,414 -0.16(-3.20%)
Oct 06, 2022 4.920 5.050 4.870 5.000 1,151,203 +0.01(+0.20%)
Oct 05, 2022 4.980 5.025 4.780 4.990 815,114 -0.08(-1.58%)
Oct 04, 2022 4.880 5.070 4.880 5.070 1,353,408 +0.29(+6.07%)
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.