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 +0.0210 (+4.18%)
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 (%)
Sep 30, 2002 1.730 1.970 1.700 1.970 44,400 +0.10(+5.35%)
Sep 27, 2002 1.890 1.940 1.680 1.870 19,200 -0.20(-9.66%)
Sep 26, 2002 2.109 2.110 1.890 2.070 41,400 -0.03(-1.43%)
Sep 25, 2002 1.810 2.130 1.660 2.100 144,550 +0.44(+26.51%)
Sep 24, 2002 1.860 2.020 1.600 1.660 3,430,000 -0.28(-14.43%)
Sep 23, 2002 1.900 2.060 1.670 1.940 37,400 +0.06(+3.19%)
Sep 20, 2002 2.010 2.100 1.880 1.880 77,700 +0.23(+13.94%)
Sep 19, 2002 1.860 1.861 1.650 1.650 26,402 -0.24(-12.70%)
Sep 18, 2002 2.069 2.069 1.650 1.890 45,994 -0.03(-1.56%)
Sep 17, 2002 2.261 2.270 1.910 1.920 43,400 -0.34(-15.04%)
Sep 16, 2002 3.200 3.200 2.150 2.260 12,000 -0.16(-6.61%)
Sep 13, 2002 2.200 2.430 2.010 2.420 16,700 +0.22(+10.00%)
Sep 12, 2002 2.260 2.290 2.120 2.200 15,400 +0.16(+7.84%)
Sep 11, 2002 2.250 2.350 1.980 2.040 22,100 -0.26(-11.30%)
Sep 10, 2002 2.510 2.540 2.230 2.300 27,800 -0.17(-6.88%)
Sep 09, 2002 2.600 2.620 2.320 2.470 17,000 -0.10(-3.89%)
Sep 06, 2002 2.480 2.690 2.480 2.570 21,400 +0.16(+6.64%)
Sep 05, 2002 2.670 2.690 2.300 2.410 12,900 -0.28(-10.41%)
Sep 04, 2002 2.530 2.780 2.410 2.690 34,800 +0.17(+6.75%)
Sep 03, 2002 2.900 3.050 2.520 2.520 16,300 -0.48(-16.00%)
Aug 30, 2002 2.890 3.189 2.750 3.000 180,600 +0.11(+3.81%)
Aug 29, 2002 2.550 3.040 2.500 2.890 34,300 +0.29(+11.15%)
Aug 28, 2002 2.850 2.850 2.560 2.600 19,700 -0.32(-10.96%)
Aug 27, 2002 2.950 3.040 2.800 2.920 43,500 -0.03(-1.02%)
Aug 26, 2002 2.500 2.960 2.400 2.950 22,200 +0.35(+13.46%)
Aug 23, 2002 2.590 2.800 2.381 2.600 27,100 +0.00(+0.00%)
Aug 22, 2002 2.430 2.640 2.350 2.600 46,900 -0.03(-1.14%)
Aug 21, 2002 2.860 3.020 2.490 2.630 58,071 -0.22(-7.72%)
Aug 20, 2002 3.090 3.200 2.850 2.850 8,300 -0.05(-1.72%)
Aug 16, 2002 3.090 3.540 2.810 2.900 43,000 -0.20(-6.45%)
Aug 15, 2002 3.350 3.450 2.900 3.100 90,000 -0.17(-5.20%)
Aug 14, 2002 3.540 3.590 3.000 3.270 57,900 -0.04(-1.21%)
Aug 13, 2002 3.290 3.590 3.290 3.310 121,900 -0.08(-2.36%)
Aug 12, 2002 3.501 3.501 3.250 3.390 18,800 -0.16(-4.48%)
Aug 07, 2002 3.500 3.740 3.301 3.549 51,496 +0.05(+1.40%)
Aug 06, 2002 3.510 4.000 3.400 3.500 55,250 -0.20(-5.41%)
Aug 05, 2002 3.790 3.950 3.500 3.700 53,500 -0.35(-8.64%)
Aug 02, 2002 3.860 4.150 3.860 4.050 39,200 +0.04(+1.02%)
Aug 01, 2002 3.950 4.050 3.490 4.009 85,400 +0.01(+0.23%)
Jul 31, 2002 4.000 4.200 3.760 4.000 30,900 -0.10(-2.44%)
Jul 30, 2002 3.950 4.100 3.470 4.100 69,500 +0.01(+0.24%)
Jul 29, 2002 3.510 4.310 3.400 4.090 67,398 +0.28(+7.35%)
Jul 26, 2002 3.380 3.810 3.340 3.810 43,250 +0.22(+6.13%)
Jul 25, 2002 4.440 4.440 3.070 3.590 262,400 -0.81(-18.41%)
Jul 24, 2002 4.310 4.490 4.150 4.400 30,000 +0.12(+2.80%)
Jul 23, 2002 4.910 4.989 4.250 4.280 35,200 -0.63(-12.83%)
Jul 22, 2002 5.549 5.549 4.530 4.910 41,400 -0.40(-7.53%)
Jul 19, 2002 5.540 5.910 5.100 5.310 114,000 +0.21(+4.12%)
Jul 17, 2002 5.050 5.110 4.750 5.100 46,500 -0.70(-12.07%)
Jul 12, 2002 5.490 5.950 5.360 5.800 32,600 +0.50(+9.43%)
Jul 11, 2002 5.660 5.660 5.280 5.300 22,400 -0.38(-6.69%)
Jul 10, 2002 5.740 5.980 5.550 5.680 29,900 -0.31(-5.18%)
Jul 09, 2002 6.240 6.240 5.990 5.990 22,500 -0.25(-4.01%)
Jul 08, 2002 5.970 6.450 5.750 6.240 47,300 +0.27(+4.52%)
Jul 05, 2002 5.960 6.300 5.780 5.970 15,100 +0.06(+1.02%)
Jul 04, 2002 5.750 6.050 5.710 5.910 135,200 +0.00(+0.00%)
Jul 03, 2002 5.750 6.050 5.710 5.910 135,200 -0.08(-1.34%)
Jul 02, 2002 5.800 6.000 5.500 5.990 52,000 -0.01(-0.17%)
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.