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 (%)
Dec 31, 2003 5.300 5.600 5.220 5.470 55,000 +0.19(+3.60%)
Dec 30, 2003 5.100 5.350 4.840 5.280 43,998 -0.07(-1.31%)
Dec 29, 2003 5.100 5.390 4.710 5.350 48,900 +0.15(+2.88%)
Dec 26, 2003 5.180 5.200 5.140 5.200 4,100 +0.09(+1.76%)
Dec 24, 2003 5.460 5.460 5.000 5.110 28,000 -0.39(-7.09%)
Dec 23, 2003 5.260 5.500 5.140 5.500 63,950 +0.25(+4.76%)
Dec 22, 2003 4.980 5.250 4.520 5.250 59,275 +0.16(+3.14%)
Dec 19, 2003 4.920 5.090 4.920 5.090 6,165 +0.10(+2.00%)
Dec 18, 2003 4.900 5.100 4.900 4.990 9,400 +0.10(+2.04%)
Dec 17, 2003 5.100 5.100 4.840 4.890 9,290 -0.20(-3.93%)
Dec 16, 2003 4.840 5.100 4.750 5.090 29,500 +0.25(+5.17%)
Dec 15, 2003 4.760 5.100 4.640 4.840 92,683 +0.09(+1.89%)
Dec 12, 2003 4.940 4.940 4.660 4.750 6,300 -0.14(-2.86%)
Dec 11, 2003 4.610 4.940 4.610 4.890 16,800 +0.26(+5.62%)
Dec 10, 2003 4.850 4.940 4.520 4.630 15,400 -0.25(-5.12%)
Dec 09, 2003 4.850 5.000 4.740 4.880 10,700 +0.02(+0.41%)
Dec 08, 2003 4.950 5.000 4.850 4.860 8,935 -0.11(-2.31%)
Dec 05, 2003 4.810 4.950 4.760 4.975 10,640 +0.17(+3.43%)
Dec 04, 2003 4.800 4.840 4.700 4.810 14,124 +0.21(+4.54%)
Dec 03, 2003 4.450 5.000 4.450 4.601 13,582 -0.32(-6.48%)
Dec 02, 2003 4.170 4.930 4.050 4.920 35,097 +0.60(+13.89%)
Dec 01, 2003 4.570 4.610 4.280 4.320 15,223 -0.12(-2.70%)
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%)
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.