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 (%)
Jul 31, 2003 2.760 2.950 2.700 2.850 43,100 +0.15(+5.56%)
Jul 30, 2003 2.990 2.990 2.650 2.700 55,400 -0.10(-3.61%)
Jul 29, 2003 2.960 3.070 2.750 2.801 25,100 -0.15(-5.05%)
Jul 28, 2003 3.080 3.200 2.750 2.950 58,900 -0.05(-1.63%)
Jul 25, 2003 2.950 3.061 2.900 2.999 13,900 +0.04(+1.28%)
Jul 24, 2003 3.100 3.250 2.880 2.961 22,000 +0.02(+0.71%)
Jul 23, 2003 2.850 3.140 2.800 2.940 36,900 +0.05(+1.73%)
Jul 22, 2003 2.940 2.940 2.840 2.890 17,400 +0.09(+3.21%)
Jul 21, 2003 3.001 3.001 2.800 2.800 40,100 -0.19(-6.35%)
Jul 18, 2003 3.090 3.150 2.990 2.990 25,200 +0.01(+0.34%)
Jul 17, 2003 3.000 3.070 2.950 2.980 29,200 -0.04(-1.32%)
Jul 16, 2003 3.050 3.260 2.900 3.020 49,100 +0.10(+3.39%)
Jul 15, 2003 3.400 3.440 2.921 2.921 48,000 -0.29(-9.00%)
Jul 14, 2003 3.210 3.320 2.900 3.210 131,500 -0.04(-1.23%)
Jul 11, 2003 3.350 3.350 3.170 3.250 38,045 -0.11(-3.27%)
Jul 10, 2003 3.300 3.490 3.170 3.360 45,400 -0.09(-2.61%)
Jul 09, 2003 3.450 3.840 3.211 3.450 159,400 +0.14(+4.20%)
Jul 08, 2003 2.830 3.380 2.820 3.311 452,200 +0.52(+18.42%)
Jul 07, 2003 2.840 3.050 2.710 2.796 70,100 +0.05(+1.67%)
Jul 03, 2003 2.800 2.850 2.730 2.750 67,400 -0.03(-1.08%)
Jul 02, 2003 2.800 2.880 2.780 2.780 175,325 +0.01(+0.36%)
Jul 01, 2003 2.850 2.880 2.750 2.770 117,200 -0.08(-2.81%)
Jun 30, 2003 2.760 2.870 2.690 2.850 511,054 +0.05(+1.79%)
Jun 27, 2003 2.890 2.990 2.780 2.800 160,500 -0.10(-3.45%)
Jun 26, 2003 3.030 3.100 2.850 2.900 86,500 +0.09(+3.20%)
Jun 25, 2003 2.900 3.100 2.810 2.810 62,800 -0.08(-2.77%)
Jun 24, 2003 2.860 2.990 2.850 2.890 37,300 -0.02(-0.69%)
Jun 23, 2003 3.210 3.210 2.800 2.910 101,400 -0.35(-10.74%)
Jun 20, 2003 3.450 3.450 2.950 3.260 60,100 -0.10(-2.98%)
Jun 19, 2003 3.260 3.490 3.260 3.360 61,000 +0.02(+0.60%)
Jun 18, 2003 3.460 3.500 3.230 3.340 75,200 -0.11(-3.19%)
Jun 17, 2003 3.520 3.590 3.410 3.450 87,600 -0.02(-0.61%)
Jun 16, 2003 3.360 3.990 3.360 3.471 104,700 +0.11(+3.30%)
Jun 13, 2003 3.890 3.910 3.360 3.360 61,800 -0.56(-14.29%)
Jun 12, 2003 3.900 3.920 3.700 3.920 84,800 +0.22(+5.95%)
Jun 11, 2003 4.000 4.130 3.640 3.700 73,900 -0.28(-7.04%)
Jun 10, 2003 4.750 4.770 3.800 3.980 151,800 -0.72(-15.32%)
Jun 09, 2003 5.400 5.490 4.700 4.700 135,700 -0.65(-12.15%)
Jun 06, 2003 4.780 5.550 4.780 5.350 236,600 +0.50(+10.31%)
Jun 05, 2003 4.500 5.000 4.230 4.850 49,000 +0.30(+6.59%)
Jun 04, 2003 4.450 4.640 4.300 4.550 76,700 +0.15(+3.41%)
Jun 03, 2003 4.170 4.550 4.010 4.400 140,700 +0.40(+10.00%)
Jun 02, 2003 4.450 4.450 3.840 4.000 238,000 +0.09(+2.30%)
May 30, 2003 3.870 4.280 3.760 3.910 143,600 +0.15(+3.99%)
May 29, 2003 3.640 3.990 3.610 3.760 148,200 -0.11(-2.84%)
May 28, 2003 3.000 3.900 2.790 3.870 277,400 +1.03(+36.27%)
May 27, 2003 2.590 2.990 2.530 2.840 70,200 +0.29(+11.37%)
May 23, 2003 2.590 2.590 2.450 2.550 135,100 +0.05(+2.00%)
May 22, 2003 2.710 2.720 2.480 2.500 157,800 -0.23(-8.42%)
May 21, 2003 2.890 2.890 2.720 2.730 53,300 -0.05(-1.83%)
May 20, 2003 3.000 3.010 2.400 2.781 39,400 -0.03(-1.03%)
May 19, 2003 2.890 3.000 2.690 2.810 35,200 -0.08(-2.77%)
May 16, 2003 2.560 3.000 2.520 2.890 66,000 +0.35(+13.78%)
May 15, 2003 2.420 2.540 2.420 2.540 33,100 +0.09(+3.63%)
May 14, 2003 2.440 2.600 2.370 2.451 98,600 -0.05(-1.96%)
May 13, 2003 2.500 2.520 2.200 2.500 48,500 -0.04(-1.57%)
May 12, 2003 2.550 2.570 2.480 2.540 36,000 -0.01(-0.35%)
May 09, 2003 2.560 2.640 2.480 2.549 73,400 -0.01(-0.43%)
May 08, 2003 2.660 2.660 2.550 2.560 18,300 -0.07(-2.66%)
May 07, 2003 2.760 2.850 2.560 2.630 29,300 -0.13(-4.71%)
May 06, 2003 2.780 2.850 2.760 2.760 46,000 -0.05(-1.78%)
May 05, 2003 2.760 2.880 2.750 2.810 39,600 -0.02(-0.71%)
May 02, 2003 2.780 2.880 2.770 2.830 16,900 +0.05(+1.80%)
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.