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 (%)
Nov 28, 2003 4.770 4.940 4.420 4.440 4,400 -0.26(-5.53%)
Nov 26, 2003 4.510 4.760 4.400 4.700 16,330 +0.17(+3.75%)
Nov 25, 2003 4.690 4.770 4.530 4.530 12,525 -0.16(-3.41%)
Nov 24, 2003 4.440 4.740 4.220 4.690 42,683 +0.34(+7.82%)
Nov 21, 2003 4.850 4.690 4.220 4.350 34,305 -0.50(-10.31%)
Nov 20, 2003 4.690 4.850 4.690 4.850 9,000 +0.13(+2.75%)
Nov 19, 2003 4.680 4.830 4.680 4.720 4,470 +0.02(+0.43%)
Nov 18, 2003 4.701 4.880 4.700 4.700 10,822 -0.18(-3.69%)
Nov 17, 2003 4.890 4.940 4.510 4.880 30,290 -0.12(-2.40%)
Nov 14, 2003 5.050 5.110 4.800 5.000 31,500 -0.02(-0.40%)
Nov 13, 2003 5.090 5.240 4.890 5.020 60,700 -0.03(-0.59%)
Nov 12, 2003 4.900 5.050 4.800 5.050 36,300 +0.15(+3.06%)
Nov 11, 2003 4.900 4.990 4.850 4.900 78,113 -0.01(-0.20%)
Nov 10, 2003 5.060 5.190 4.910 4.910 31,452 -0.10(-2.00%)
Nov 07, 2003 5.150 5.240 4.830 5.010 29,602 -0.22(-4.21%)
Nov 06, 2003 5.210 5.380 5.000 5.230 22,873 -0.10(-1.88%)
Nov 05, 2003 5.230 5.500 5.230 5.330 14,810 -0.16(-2.91%)
Nov 04, 2003 5.110 5.490 4.910 5.490 28,400 +0.33(+6.40%)
Nov 03, 2003 5.000 5.200 4.830 5.160 47,565 +0.20(+4.03%)
Oct 31, 2003 5.300 5.690 4.960 4.960 62,540 -0.40(-7.46%)
Oct 30, 2003 4.830 5.500 4.830 5.360 63,739 +0.39(+7.85%)
Oct 29, 2003 4.790 4.980 4.790 4.970 23,651 +0.02(+0.40%)
Oct 28, 2003 5.100 5.100 4.841 4.950 29,800 -0.14(-2.75%)
Oct 27, 2003 4.834 5.100 4.800 5.090 10,000 +0.21(+4.28%)
Oct 24, 2003 5.070 5.070 4.800 4.881 25,800 -0.17(-3.35%)
Oct 23, 2003 4.780 5.050 4.780 5.050 11,400 +0.00(+0.00%)
Oct 22, 2003 4.931 5.050 4.911 5.050 186,500 +0.23(+4.75%)
Oct 21, 2003 5.190 5.190 4.790 4.821 55,500 -0.37(-7.11%)
Oct 20, 2003 5.350 5.350 5.060 5.190 23,300 +0.09(+1.76%)
Oct 17, 2003 5.000 5.390 4.990 5.100 58,330 +0.10(+2.00%)
Oct 16, 2003 4.800 5.140 4.530 5.000 69,705 +0.20(+4.17%)
Oct 15, 2003 4.690 4.900 4.490 4.800 18,900 +0.02(+0.42%)
Oct 14, 2003 4.450 4.990 4.350 4.780 48,350 +0.28(+6.22%)
Oct 13, 2003 4.690 4.700 4.410 4.500 27,624 -0.19(-4.05%)
Oct 10, 2003 4.650 4.700 4.500 4.690 21,500 +0.03(+0.64%)
Oct 09, 2003 4.790 4.900 4.540 4.660 35,100 -0.13(-2.71%)
Oct 08, 2003 4.680 4.850 4.450 4.790 39,754 +0.30(+6.66%)
Oct 07, 2003 4.630 4.700 4.470 4.491 43,019 -0.17(-3.63%)
Oct 06, 2003 4.500 4.800 4.461 4.660 79,200 +0.31(+7.10%)
Oct 03, 2003 4.240 4.540 4.150 4.351 143,299 +0.27(+6.62%)
Oct 02, 2003 3.960 4.250 3.850 4.081 99,180 +0.03(+0.74%)
Oct 01, 2003 4.110 4.150 3.670 4.051 128,330 +0.05(+1.28%)
Sep 30, 2003 3.870 4.120 3.620 4.000 60,300 +0.23(+6.10%)
Sep 29, 2003 3.800 3.990 3.400 3.770 62,023 +0.18(+5.01%)
Sep 26, 2003 3.350 4.130 3.340 3.590 80,100 +0.04(+1.13%)
Sep 25, 2003 3.670 3.720 3.360 3.550 76,994 -0.19(-5.08%)
Sep 24, 2003 4.140 4.140 3.650 3.740 75,400 -0.35(-8.56%)
Sep 23, 2003 3.750 4.140 3.700 4.090 108,910 +0.38(+10.24%)
Sep 22, 2003 3.710 3.900 3.550 3.710 60,060 -0.14(-3.64%)
Sep 19, 2003 3.500 3.850 3.491 3.850 140,970 +0.37(+10.63%)
Sep 18, 2003 3.430 3.500 3.210 3.480 85,020 +0.27(+8.41%)
Sep 17, 2003 3.350 3.390 3.210 3.210 37,200 -0.19(-5.59%)
Sep 16, 2003 3.400 3.420 3.080 3.400 77,900 +0.25(+7.90%)
Sep 15, 2003 3.130 3.379 3.130 3.151 23,000 +0.05(+1.65%)
Sep 12, 2003 3.260 3.350 3.010 3.100 31,300 -0.13(-4.02%)
Sep 11, 2003 3.450 3.450 3.070 3.230 24,600 -0.15(-4.44%)
Sep 10, 2003 3.350 3.490 3.300 3.380 72,900 +0.10(+3.05%)
Sep 09, 2003 3.250 3.340 3.140 3.280 55,200 +0.17(+5.43%)
Sep 08, 2003 3.220 3.400 3.080 3.111 82,700 -0.11(-3.39%)
Sep 05, 2003 3.120 3.420 3.110 3.220 116,128 +0.10(+3.21%)
Sep 04, 2003 3.130 3.150 3.020 3.120 45,000 +0.01(+0.32%)
Sep 03, 2003 2.910 3.110 2.900 3.110 63,800 +0.23(+7.99%)
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.