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 +0.0414 (+7.96%)
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 (%)
Oct 29, 2004 3.990 3.990 3.730 3.810 63,700 -0.13(-3.30%)
Oct 28, 2004 3.690 3.980 3.690 3.940 49,500 +0.16(+4.23%)
Oct 27, 2004 3.800 3.970 3.750 3.780 26,600 -0.14(-3.57%)
Oct 26, 2004 4.090 4.090 3.850 3.920 26,700 -0.11(-2.73%)
Oct 25, 2004 4.000 4.180 3.760 4.030 47,800 +0.10(+2.52%)
Oct 22, 2004 4.040 4.040 3.770 3.931 28,800 -0.18(-4.36%)
Oct 21, 2004 4.140 4.140 4.040 4.110 8,700 -0.02(-0.48%)
Oct 20, 2004 4.190 4.250 4.100 4.130 75,400 -0.16(-3.73%)
Oct 19, 2004 4.250 4.300 4.040 4.290 86,800 -0.05(-1.15%)
Oct 18, 2004 4.490 4.490 4.270 4.340 13,600 -0.04(-0.91%)
Oct 15, 2004 4.470 4.490 4.380 4.380 16,000 +0.00(+0.00%)
Oct 14, 2004 4.300 4.740 4.300 4.380 41,900 +0.06(+1.39%)
Oct 13, 2004 4.400 4.540 4.320 4.320 13,000 -0.05(-1.14%)
Oct 12, 2004 4.520 4.590 4.360 4.370 28,800 -0.44(-9.15%)
Oct 11, 2004 4.900 5.040 4.760 4.810 11,200 -0.10(-2.04%)
Oct 08, 2004 5.000 5.000 4.910 4.910 8,400 -0.09(-1.78%)
Oct 07, 2004 5.080 5.290 4.830 4.999 57,200 +0.02(+0.38%)
Oct 06, 2004 5.000 5.000 4.850 4.980 79,600 +0.05(+1.03%)
Oct 05, 2004 4.920 4.930 4.900 4.929 12,000 +0.08(+1.63%)
Oct 04, 2004 5.000 5.000 4.820 4.850 35,700 -0.01(-0.21%)
Oct 01, 2004 4.860 4.990 4.850 4.860 17,400 -0.01(-0.21%)
Sep 30, 2004 5.060 5.100 4.870 4.870 35,700 -0.16(-3.18%)
Sep 29, 2004 5.060 5.310 4.880 5.030 20,300 -0.23(-4.37%)
Sep 28, 2004 5.000 5.260 4.950 5.260 28,100 -0.06(-1.13%)
Sep 27, 2004 5.580 5.580 5.200 5.320 22,900 -0.12(-2.21%)
Sep 24, 2004 5.300 5.560 5.100 5.440 50,100 +0.28(+5.43%)
Sep 23, 2004 5.000 5.600 5.000 5.160 33,200 +0.08(+1.57%)
Sep 22, 2004 5.320 5.320 5.080 5.080 14,900 +0.07(+1.40%)
Sep 21, 2004 5.000 5.060 4.910 5.010 21,400 +0.04(+0.80%)
Sep 20, 2004 5.000 5.250 4.970 4.970 17,800 -0.02(-0.40%)
Sep 17, 2004 4.970 5.000 4.760 4.990 16,400 +0.19(+3.96%)
Sep 16, 2004 5.200 5.340 4.800 4.800 36,600 -0.45(-8.57%)
Sep 15, 2004 4.750 5.440 4.750 5.250 35,200 +0.44(+9.15%)
Sep 14, 2004 4.590 5.000 4.590 4.810 53,000 +0.31(+6.89%)
Sep 13, 2004 4.400 4.600 4.400 4.500 18,800 +0.08(+1.81%)
Sep 10, 2004 4.690 4.690 4.420 4.420 3,500 -0.18(-3.91%)
Sep 09, 2004 4.330 4.740 4.250 4.600 7,800 +0.35(+8.21%)
Sep 08, 2004 4.250 4.260 4.220 4.251 2,400 +0.00(+0.02%)
Sep 07, 2004 4.350 4.450 4.250 4.250 8,100 +0.00(+0.00%)
Sep 03, 2004 4.260 4.460 4.250 4.250 4,100 -0.10(-2.30%)
Sep 02, 2004 4.410 4.700 4.080 4.350 58,100 -0.14(-3.12%)
Sep 01, 2004 4.280 4.490 4.280 4.490 2,000 +0.15(+3.46%)
Aug 31, 2004 4.240 4.390 4.200 4.340 9,300 +0.09(+2.12%)
Aug 30, 2004 4.260 4.260 4.180 4.250 14,500 +0.06(+1.46%)
Aug 27, 2004 4.180 4.200 4.170 4.189 30,700 -0.05(-1.20%)
Aug 26, 2004 4.200 4.250 4.110 4.240 7,600 -0.01(-0.24%)
Aug 25, 2004 4.170 4.250 3.920 4.250 6,700 +0.00(+0.00%)
Aug 24, 2004 4.100 4.250 4.100 4.250 14,600 +0.14(+3.41%)
Aug 23, 2004 4.450 4.450 4.110 4.110 243,345 -0.08(-1.91%)
Aug 20, 2004 4.080 4.190 4.080 4.190 3,400 +0.12(+2.95%)
Aug 19, 2004 4.000 4.120 4.000 4.070 53,800 -0.04(-0.97%)
Aug 18, 2004 4.100 4.110 4.000 4.110 16,115 +0.01(+0.24%)
Aug 17, 2004 3.989 4.100 3.920 4.100 13,600 +0.23(+5.94%)
Aug 16, 2004 3.850 3.900 3.850 3.870 1,600 +0.00(+0.00%)
Aug 13, 2004 3.620 3.980 3.620 3.870 20,600 +0.22(+6.03%)
Aug 12, 2004 3.570 3.650 3.570 3.650 15,100 +0.01(+0.27%)
Aug 11, 2004 3.510 3.760 3.500 3.640 8,000 +0.04(+1.11%)
Aug 10, 2004 3.100 3.660 3.030 3.600 44,000 +0.60(+20.00%)
Aug 09, 2004 3.170 3.250 3.000 3.000 9,300 -0.25(-7.69%)
Aug 06, 2004 3.610 3.620 3.180 3.250 26,900 -0.51(-13.56%)
Aug 05, 2004 3.800 3.810 3.720 3.760 4,000 +0.01(+0.27%)
Aug 04, 2004 3.640 3.770 3.540 3.750 14,000 +0.14(+3.88%)
Aug 03, 2004 3.670 3.690 3.590 3.610 8,895 +0.00(+0.00%)
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.