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 )

0.6279 -0.0221 (-3.40%)
Streaming Delayed Price Updated: 1:28 PM EDT, May 20, 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 (%)
Jun 30, 2004 5.900 6.021 5.900 5.970 13,700 +0.05(+0.86%)
Jun 29, 2004 5.800 5.950 5.800 5.919 16,700 +0.03(+0.49%)
Jun 28, 2004 5.850 5.930 5.750 5.890 28,900 -0.01(-0.17%)
Jun 25, 2004 5.900 5.910 5.900 5.900 23,700 +0.00(+0.00%)
Jun 24, 2004 5.900 5.920 5.820 5.900 15,700 +0.00(+0.00%)
Jun 23, 2004 5.800 5.980 5.800 5.900 19,500 +0.10(+1.72%)
Jun 22, 2004 5.995 5.995 5.700 5.800 19,100 -0.18(-3.01%)
Jun 21, 2004 5.860 6.000 5.860 5.980 36,100 +0.13(+2.22%)
Jun 18, 2004 5.880 5.930 5.850 5.850 10,100 -0.13(-2.17%)
Jun 17, 2004 5.880 6.060 5.710 5.980 18,300 +0.10(+1.70%)
Jun 16, 2004 5.880 6.110 5.880 5.880 19,900 -0.13(-2.16%)
Jun 15, 2004 5.720 6.090 5.520 6.010 19,600 +0.41(+7.32%)
Jun 14, 2004 5.799 5.799 5.510 5.600 14,800 -0.06(-1.06%)
Jun 10, 2004 5.921 5.971 5.650 5.660 27,600 -0.30(-5.03%)
Jun 09, 2004 6.300 6.340 5.920 5.960 31,800 -0.33(-5.25%)
Jun 08, 2004 6.250 6.300 6.060 6.290 44,500 -0.01(-0.16%)
Jun 07, 2004 6.200 6.420 5.860 6.300 18,100 +0.15(+2.44%)
Jun 04, 2004 6.000 6.470 5.950 6.150 46,400 +0.15(+2.50%)
Jun 03, 2004 6.010 6.090 5.850 6.000 21,800 -0.05(-0.83%)
Jun 02, 2004 6.380 6.380 5.930 6.050 31,200 -0.20(-3.20%)
Jun 01, 2004 6.360 6.370 6.060 6.250 13,100 -0.05(-0.79%)
May 28, 2004 5.950 6.350 5.910 6.300 19,100 +0.24(+3.96%)
May 27, 2004 5.970 6.100 5.970 6.060 22,000 -0.03(-0.49%)
May 26, 2004 6.300 6.330 5.780 6.090 37,300 -0.09(-1.46%)
May 25, 2004 6.080 6.250 6.000 6.180 29,900 -0.05(-0.80%)
May 24, 2004 5.690 6.240 5.670 6.230 31,300 +0.58(+10.27%)
May 21, 2004 5.940 5.940 5.530 5.650 30,900 -0.17(-2.92%)
May 20, 2004 5.660 6.040 5.660 5.820 35,100 +0.01(+0.17%)
May 19, 2004 5.980 6.100 5.670 5.810 34,200 -0.21(-3.49%)
May 18, 2004 6.220 6.310 6.020 6.020 26,800 -0.18(-2.90%)
May 17, 2004 6.130 6.230 5.810 6.200 37,000 -0.15(-2.36%)
May 14, 2004 6.360 6.360 6.150 6.350 31,300 -0.07(-1.09%)
May 13, 2004 6.420 6.420 6.220 6.420 7,700 -0.04(-0.62%)
May 12, 2004 6.380 6.500 6.280 6.460 21,700 -0.07(-1.07%)
May 11, 2004 6.270 6.550 6.160 6.530 27,500 +0.15(+2.35%)
May 10, 2004 6.270 6.500 6.150 6.380 18,000 -0.03(-0.47%)
May 07, 2004 6.260 6.420 6.250 6.410 13,600 +0.14(+2.23%)
May 06, 2004 6.200 6.280 6.160 6.270 7,100 -0.03(-0.48%)
May 05, 2004 6.380 6.390 6.200 6.300 5,600 -0.08(-1.24%)
May 04, 2004 6.460 6.460 5.950 6.379 26,100 -0.20(-3.05%)
May 03, 2004 6.890 6.930 5.900 6.580 82,200 -0.29(-4.22%)
Apr 30, 2004 6.650 6.870 6.650 6.870 191,200 +0.21(+3.15%)
Apr 29, 2004 6.790 6.790 6.480 6.660 30,300 -0.04(-0.60%)
Apr 28, 2004 6.650 6.750 6.520 6.700 58,100 +0.09(+1.30%)
Apr 27, 2004 6.750 6.820 6.510 6.614 21,000 -0.13(-1.87%)
Apr 26, 2004 6.840 6.870 6.650 6.740 26,200 +0.01(+0.15%)
Apr 23, 2004 6.315 6.730 6.280 6.730 20,300 +0.34(+5.32%)
Apr 22, 2004 6.330 6.450 6.200 6.390 34,600 +0.03(+0.47%)
Apr 21, 2004 6.630 6.631 6.280 6.360 7,300 -0.30(-4.50%)
Apr 20, 2004 6.630 6.750 6.570 6.660 40,100 -0.09(-1.33%)
Apr 19, 2004 6.040 6.840 5.950 6.750 67,500 +0.65(+10.66%)
Apr 16, 2004 5.760 6.190 5.760 6.100 14,900 +0.26(+4.45%)
Apr 15, 2004 5.960 5.970 5.800 5.840 51,800 -0.23(-3.79%)
Apr 14, 2004 5.810 6.100 5.710 6.070 46,400 +0.30(+5.20%)
Apr 13, 2004 6.000 6.000 5.770 5.770 20,900 -0.24(-3.99%)
Apr 12, 2004 6.370 6.370 5.960 6.010 14,800 -0.19(-3.06%)
Apr 08, 2004 6.510 6.810 6.170 6.200 19,000 -0.50(-7.46%)
Apr 07, 2004 6.650 6.700 6.520 6.700 8,200 +0.12(+1.82%)
Apr 06, 2004 6.440 6.660 6.200 6.580 13,700 +0.28(+4.44%)
Apr 05, 2004 6.650 6.810 6.300 6.300 30,900 -0.48(-7.08%)
Apr 02, 2004 6.150 6.840 6.110 6.780 66,700 +0.67(+10.97%)
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.