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 )

0.5515 +0.0315 (+6.06%)
Streaming Delayed Price Updated: 9:49 AM 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 (%)
Nov 30, 2006 7.960 8.040 7.800 7.910 343,900 -0.09(-1.12%)
Nov 29, 2006 8.000 8.050 7.800 8.000 507,421 +0.26(+3.36%)
Nov 28, 2006 7.640 7.930 7.520 7.740 438,621 +0.12(+1.57%)
Nov 27, 2006 8.000 8.100 7.510 7.620 788,242 -0.25(-3.18%)
Nov 24, 2006 7.900 8.160 7.770 7.870 1,138,948 +0.35(+4.65%)
Nov 22, 2006 6.940 7.540 6.580 7.520 725,335 +0.71(+10.43%)
Nov 21, 2006 6.620 6.950 6.470 6.810 670,143 +0.24(+3.65%)
Nov 20, 2006 6.120 6.600 6.100 6.570 345,888 +0.47(+7.70%)
Nov 17, 2006 5.940 6.110 5.740 6.100 248,853 +0.14(+2.35%)
Nov 16, 2006 5.520 6.330 5.520 5.960 700,111 +0.49(+8.96%)
Nov 15, 2006 5.420 5.532 5.330 5.470 179,316 +0.07(+1.30%)
Nov 14, 2006 5.170 5.410 5.160 5.400 123,808 +0.23(+4.45%)
Nov 13, 2006 5.250 5.370 5.100 5.170 126,719 -0.05(-0.96%)
Nov 10, 2006 5.370 5.430 5.170 5.220 106,786 -0.17(-3.15%)
Nov 09, 2006 5.540 5.570 5.290 5.390 204,496 -0.04(-0.74%)
Nov 08, 2006 5.410 5.660 5.400 5.430 99,254 -0.05(-0.91%)
Nov 07, 2006 5.450 5.700 5.450 5.480 124,035 -0.01(-0.18%)
Nov 06, 2006 5.490 5.550 5.450 5.490 76,627 +0.01(+0.18%)
Nov 03, 2006 5.520 5.690 5.460 5.480 80,296 +0.06(+1.11%)
Nov 02, 2006 5.550 5.700 5.310 5.420 220,009 -0.20(-3.56%)
Nov 01, 2006 5.650 5.740 5.500 5.620 309,736 +0.01(+0.18%)
Oct 31, 2006 5.490 5.770 5.362 5.610 462,056 +0.34(+6.45%)
Oct 30, 2006 5.090 5.270 5.000 5.270 56,646 +0.12(+2.43%)
Oct 27, 2006 5.200 5.350 5.100 5.145 66,749 -0.10(-1.81%)
Oct 26, 2006 5.140 5.300 5.090 5.240 170,204 +0.20(+3.97%)
Oct 25, 2006 5.050 5.130 5.000 5.040 87,958 +0.02(+0.40%)
Oct 24, 2006 5.160 5.240 5.000 5.020 78,203 -0.14(-2.71%)
Oct 23, 2006 5.320 5.390 5.110 5.160 65,170 -0.16(-3.01%)
Oct 20, 2006 5.380 5.400 5.230 5.320 79,854 -0.03(-0.56%)
Oct 19, 2006 5.370 5.470 5.250 5.350 104,218 -0.05(-0.93%)
Oct 18, 2006 5.490 5.500 5.380 5.400 70,218 -0.04(-0.74%)
Oct 17, 2006 5.440 5.550 5.280 5.440 119,985 -0.01(-0.18%)
Oct 16, 2006 5.500 5.550 5.400 5.450 101,807 -0.01(-0.18%)
Oct 13, 2006 5.470 5.520 5.390 5.460 106,423 -0.02(-0.36%)
Oct 12, 2006 5.270 5.480 5.260 5.480 260,313 +0.26(+4.98%)
Oct 11, 2006 5.130 5.280 5.100 5.220 112,049 +0.10(+1.95%)
Oct 10, 2006 5.230 5.270 5.090 5.120 65,876 -0.15(-2.85%)
Oct 09, 2006 5.010 5.300 4.970 5.270 100,412 +0.27(+5.40%)
Oct 06, 2006 5.100 5.100 4.900 5.000 136,056 -0.07(-1.38%)
Oct 05, 2006 4.930 5.170 4.930 5.070 208,576 +0.14(+2.84%)
Oct 04, 2006 4.980 4.990 4.760 4.930 172,383 -0.03(-0.60%)
Oct 03, 2006 5.320 5.320 4.950 4.960 282,873 -0.34(-6.42%)
Oct 02, 2006 5.600 5.600 5.300 5.300 176,862 -0.26(-4.68%)
Sep 29, 2006 5.400 5.780 5.090 5.560 637,855 +0.15(+2.77%)
Sep 28, 2006 6.070 6.150 5.380 5.410 2,910,536 +0.03(+0.56%)
Sep 27, 2006 5.120 5.390 5.030 5.380 109,454 +0.26(+5.08%)
Sep 26, 2006 4.650 5.140 4.650 5.120 172,197 +0.47(+10.11%)
Sep 25, 2006 4.810 4.870 4.610 4.650 88,287 -0.15(-3.12%)
Sep 22, 2006 4.770 4.890 4.690 4.800 64,326 -0.01(-0.21%)
Sep 21, 2006 4.850 5.070 4.790 4.810 67,565 -0.01(-0.21%)
Sep 20, 2006 4.930 5.030 4.790 4.820 60,894 -0.05(-1.03%)
Sep 19, 2006 4.870 4.890 4.750 4.870 64,045 -0.01(-0.20%)
Sep 18, 2006 5.050 5.050 4.830 4.880 55,951 -0.06(-1.21%)
Sep 15, 2006 5.050 5.140 4.940 4.940 186,706 -0.09(-1.79%)
Sep 14, 2006 5.070 5.120 4.980 5.030 89,253 -0.06(-1.18%)
Sep 13, 2006 5.040 5.270 5.000 5.090 51,408 +0.02(+0.39%)
Sep 12, 2006 5.080 5.150 5.000 5.070 38,024 +0.02(+0.40%)
Sep 11, 2006 4.940 5.160 4.930 5.050 43,090 +0.06(+1.20%)
Sep 08, 2006 5.140 5.240 4.950 4.990 65,662 -0.12(-2.35%)
Sep 07, 2006 5.400 5.460 5.100 5.110 95,200 -0.32(-5.89%)
Sep 06, 2006 5.450 5.570 5.380 5.430 101,133 -0.07(-1.27%)
Sep 05, 2006 5.480 5.610 5.450 5.500 118,386 +0.04(+0.73%)
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.