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 )

0.6146 -0.0354 (-5.45%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2017 6.900 7.050 6.550 6.800 912,472 -0.05(-0.73%)
May 30, 2017 7.300 7.391 6.850 6.850 1,525,166 -0.40(-5.52%)
May 26, 2017 7.800 7.900 7.250 7.250 1,247,466 -0.55(-7.05%)
May 25, 2017 8.250 8.250 7.750 7.800 1,250,989 -0.35(-4.29%)
May 24, 2017 8.250 8.500 8.000 8.150 937,649 -0.05(-0.61%)
May 23, 2017 7.400 8.300 7.350 8.200 1,919,083 +0.75(+10.07%)
May 22, 2017 7.750 7.750 7.400 7.450 912,661 -0.35(-4.49%)
May 19, 2017 8.000 8.050 7.600 7.800 1,239,071 -0.15(-1.89%)
May 18, 2017 7.350 7.950 7.150 7.950 2,009,962 +0.50(+6.71%)
May 17, 2017 7.800 7.850 7.375 7.450 2,263,535 -0.55(-6.87%)
May 16, 2017 8.550 8.600 7.700 8.000 4,051,326 -0.40(-4.76%)
May 15, 2017 8.000 8.600 7.600 8.400 5,416,376 +0.20(+2.44%)
May 12, 2017 6.950 8.539 6.900 8.200 11,452,417 +1.20(+17.14%)
May 11, 2017 6.350 7.250 6.050 7.000 15,674,445 +2.65(+60.92%)
May 10, 2017 4.300 4.500 4.300 4.350 1,024,699 -0.05(-1.14%)
May 09, 2017 4.450 4.450 4.300 4.400 374,201 +0.00(+0.00%)
May 08, 2017 4.550 4.640 4.300 4.400 296,429 -0.15(-3.30%)
May 05, 2017 4.650 4.650 4.450 4.550 274,141 -0.05(-1.09%)
May 04, 2017 4.700 4.845 4.400 4.600 548,073 +0.10(+2.22%)
May 03, 2017 4.600 4.650 4.450 4.500 206,344 -0.10(-2.17%)
May 02, 2017 4.800 4.800 4.550 4.600 222,187 -0.25(-5.15%)
May 01, 2017 4.400 4.850 4.250 4.850 384,652 +0.05(+1.04%)
Apr 28, 2017 4.850 4.950 4.700 4.800 351,426 -0.10(-2.04%)
Apr 27, 2017 5.000 5.000 4.800 4.900 306,185 -0.10(-2.00%)
Apr 26, 2017 4.800 5.037 4.650 5.000 703,085 +0.25(+5.26%)
Apr 25, 2017 4.400 4.800 4.350 4.750 1,185,039 +0.45(+10.47%)
Apr 24, 2017 4.150 4.350 4.050 4.300 434,809 +0.25(+6.17%)
Apr 21, 2017 4.300 4.325 4.050 4.050 432,821 -0.20(-4.71%)
Apr 20, 2017 4.250 4.300 4.100 4.250 278,761 +0.05(+1.19%)
Apr 19, 2017 4.250 4.300 4.050 4.200 311,053 +0.00(+0.00%)
Apr 18, 2017 4.400 4.400 4.050 4.200 452,358 -0.15(-3.45%)
Apr 17, 2017 4.300 4.400 4.200 4.350 263,069 +0.10(+2.35%)
Apr 13, 2017 4.250 4.350 4.200 4.250 419,027 +0.00(+0.00%)
Apr 12, 2017 4.350 4.400 4.250 4.250 302,627 -0.05(-1.16%)
Apr 11, 2017 4.400 4.550 4.250 4.300 398,742 -0.10(-2.27%)
Apr 10, 2017 4.250 4.500 4.250 4.400 261,794 +0.10(+2.33%)
Apr 07, 2017 4.400 4.550 4.250 4.300 754,665 -0.15(-3.37%)
Apr 06, 2017 4.550 4.695 4.400 4.450 877,850 -0.10(-2.20%)
Apr 05, 2017 4.950 5.050 4.550 4.550 832,523 -0.42(-8.54%)
Apr 04, 2017 5.000 5.200 4.900 4.975 719,394 -0.03(-0.50%)
Apr 03, 2017 5.300 5.350 4.950 5.000 844,960 -0.20(-3.85%)
Mar 31, 2017 4.700 5.250 4.600 5.200 1,147,699 +0.50(+10.64%)
Mar 30, 2017 4.650 4.800 4.500 4.700 518,201 +0.05(+1.08%)
Mar 29, 2017 4.250 4.750 4.150 4.650 1,445,472 +0.60(+14.81%)
Mar 28, 2017 4.150 4.263 4.050 4.050 294,438 -0.15(-3.57%)
Mar 27, 2017 4.050 4.300 4.011 4.200 207,562 +0.10(+2.44%)
Mar 24, 2017 4.250 4.250 4.025 4.100 354,182 -0.10(-2.38%)
Mar 23, 2017 4.050 4.250 3.950 4.200 460,952 +0.20(+5.00%)
Mar 22, 2017 4.050 4.075 3.850 4.000 622,069 -0.05(-1.23%)
Mar 21, 2017 4.400 4.400 4.000 4.050 606,089 -0.30(-6.90%)
Mar 20, 2017 4.250 4.400 4.150 4.350 582,260 +0.15(+3.57%)
Mar 17, 2017 4.250 4.300 4.200 4.200 391,035 -0.15(-3.45%)
Mar 16, 2017 4.400 4.450 4.300 4.350 210,457 -0.05(-1.14%)
Mar 15, 2017 4.350 4.500 4.350 4.400 495,517 +0.05(+1.15%)
Mar 14, 2017 4.300 4.425 4.200 4.350 555,360 +0.00(+0.00%)
Mar 13, 2017 4.300 4.425 4.250 4.350 403,232 +0.00(+0.00%)
Mar 10, 2017 4.400 4.425 4.300 4.350 585,612 +0.00(+0.00%)
Mar 09, 2017 4.200 4.400 4.200 4.350 468,654 +0.15(+3.57%)
Mar 08, 2017 4.150 4.450 4.100 4.200 1,032,233 +0.05(+1.20%)
Mar 07, 2017 4.550 4.550 4.150 4.150 1,027,106 -0.40(-8.79%)
Mar 06, 2017 4.700 4.734 4.500 4.550 485,738 -0.20(-4.21%)
Mar 03, 2017 4.550 4.850 4.512 4.750 601,617 +0.15(+3.26%)
Mar 02, 2017 4.650 4.800 4.500 4.600 601,791 -0.10(-2.13%)
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.