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 (%)
May 10, 2024 0.5300 0.5896 0.5250 0.5614 4,767,230 +0.04(+7.26%)
May 09, 2024 0.5042 0.5461 0.4900 0.5234 2,279,994 +0.02(+4.18%)
May 08, 2024 0.5300 0.5443 0.4950 0.5024 1,567,500 -0.04(-6.95%)
May 07, 2024 0.5211 0.5600 0.5100 0.5399 1,659,563 +0.01(+2.55%)
May 06, 2024 0.5535 0.5598 0.5200 0.5265 865,314 -0.03(-5.27%)
May 03, 2024 0.5200 0.5598 0.5200 0.5558 1,184,796 +0.03(+6.48%)
May 02, 2024 0.5700 0.5700 0.5150 0.5220 850,994 -0.02(-4.01%)
May 01, 2024 0.5200 0.5739 0.5163 0.5438 1,319,363 +0.03(+5.61%)
Apr 30, 2024 0.5000 0.5390 0.5000 0.5149 833,068 -0.01(-1.42%)
Apr 29, 2024 0.5206 0.5399 0.5000 0.5223 968,787 +0.00(+0.87%)
Apr 26, 2024 0.5200 0.5339 0.5030 0.5178 662,849 +0.01(+2.94%)
Apr 25, 2024 0.4865 0.5055 0.4600 0.5030 1,005,920 +0.01(+2.03%)
Apr 24, 2024 0.5137 0.5230 0.4900 0.4930 1,157,568 -0.03(-5.36%)
Apr 23, 2024 0.5200 0.5700 0.5100 0.5209 2,278,588 +0.01(+2.12%)
Apr 22, 2024 0.5300 0.5573 0.4824 0.5101 1,267,180 -0.00(-0.27%)
Apr 19, 2024 0.4787 0.5291 0.4701 0.5115 1,050,146 +0.03(+5.44%)
Apr 18, 2024 0.5172 0.5299 0.4810 0.4851 1,743,285 -0.03(-5.99%)
Apr 17, 2024 0.5400 0.5490 0.5100 0.5160 1,167,446 -0.03(-4.80%)
Apr 16, 2024 0.5569 0.5590 0.5310 0.5420 991,256 -0.01(-2.36%)
Apr 15, 2024 0.5600 0.5700 0.5383 0.5551 1,707,855 +0.01(+2.15%)
Apr 12, 2024 0.5452 0.5700 0.5234 0.5434 1,350,251 -0.00(-0.33%)
Apr 11, 2024 0.5212 0.5747 0.5085 0.5452 2,720,175 +0.02(+4.05%)
Apr 10, 2024 0.5500 0.5575 0.5210 0.5240 2,041,907 -0.04(-6.83%)
Apr 09, 2024 0.5820 0.5942 0.5500 0.5624 1,284,101 -0.00(-0.53%)
Apr 08, 2024 0.5900 0.5918 0.5521 0.5654 1,375,216 +0.00(+0.75%)
Apr 05, 2024 0.5700 0.5979 0.5411 0.5612 1,173,782 -0.01(-2.35%)
Apr 04, 2024 0.6003 0.6214 0.5700 0.5747 2,132,825 -0.04(-5.79%)
Apr 03, 2024 0.5814 0.6300 0.5550 0.6100 1,413,255 +0.03(+4.92%)
Apr 02, 2024 0.6105 0.6198 0.5700 0.5814 2,062,683 -0.03(-4.31%)
Apr 01, 2024 0.6702 0.6938 0.5920 0.6076 2,487,158 -0.06(-9.34%)
Mar 28, 2024 0.6250 0.6734 0.6200 0.6702 1,264,612 +0.05(+7.28%)
Mar 27, 2024 0.6057 0.6444 0.5910 0.6247 2,650,328 +0.02(+3.53%)
Mar 26, 2024 0.6612 0.6699 0.5910 0.6034 2,280,888 -0.04(-5.97%)
Mar 25, 2024 0.7300 0.7500 0.6417 0.6417 2,854,123 -0.06(-8.72%)
Mar 22, 2024 0.9200 0.9250 0.7000 0.7030 6,598,655 -0.27(-27.55%)
Mar 21, 2024 0.8400 0.9782 0.8399 0.9703 2,552,567 +0.15(+18.89%)
Mar 20, 2024 0.7882 0.8275 0.7600 0.8161 1,074,724 +0.05(+5.99%)
Mar 19, 2024 0.8700 0.9198 0.7631 0.7700 2,358,972 -0.08(-9.52%)
Mar 18, 2024 0.7600 0.8662 0.7600 0.8510 2,086,432 +0.07(+9.10%)
Mar 15, 2024 0.8417 0.8654 0.7770 0.7800 3,225,773 +0.00(+0.00%)
Mar 14, 2024 0.8400 0.9200 0.7763 0.7800 2,373,888 -0.01(-0.65%)
Mar 13, 2024 0.8800 0.9200 0.7770 0.7851 2,858,449 -0.08(-8.83%)
Mar 12, 2024 0.8500 0.8822 0.8400 0.8611 1,187,165 -0.02(-2.41%)
Mar 11, 2024 0.9100 0.9400 0.8608 0.8824 847,726 -0.02(-2.62%)
Mar 08, 2024 0.9200 0.9900 0.8780 0.9061 1,391,209 -0.01(-1.44%)
Mar 07, 2024 1.040 1.040 0.8951 0.9193 2,219,756 -0.09(-8.98%)
Mar 06, 2024 1.050 1.050 0.9800 1.010 1,351,792 -0.02(-1.94%)
Mar 05, 2024 0.9900 1.040 0.9700 1.030 1,420,093 +0.01(+0.98%)
Mar 04, 2024 1.110 1.120 0.9900 1.020 2,508,634 -0.09(-8.11%)
Mar 01, 2024 1.150 1.170 1.060 1.110 1,670,666 -0.05(-4.31%)
Feb 29, 2024 1.110 1.190 1.080 1.160 2,427,987 +0.09(+8.41%)
Feb 28, 2024 1.130 1.200 1.060 1.070 2,414,911 -0.06(-5.31%)
Feb 27, 2024 1.150 1.320 1.110 1.130 2,933,635 +0.01(+0.89%)
Feb 26, 2024 1.140 1.150 1.020 1.120 2,281,970 -0.01(-0.88%)
Feb 23, 2024 1.150 1.210 1.050 1.130 2,330,099 +0.03(+2.73%)
Feb 22, 2024 1.290 1.290 1.080 1.100 2,493,959 -0.14(-10.93%)
Feb 21, 2024 1.100 1.250 1.020 1.235 2,953,639 +0.06(+4.66%)
Feb 20, 2024 1.360 1.370 1.150 1.180 5,526,870 -0.20(-14.49%)
Feb 16, 2024 1.100 1.480 0.9800 1.380 13,559,756 +0.33(+31.43%)
Feb 15, 2024 0.7700 1.095 0.7500 1.050 6,747,887 +0.30(+39.29%)
Feb 14, 2024 0.7200 0.8280 0.6702 0.7538 2,623,682 +0.08(+12.49%)
Feb 13, 2024 0.8000 0.8050 0.6500 0.6701 3,790,489 -0.13(-16.76%)
Feb 12, 2024 0.6230 0.8470 0.6105 0.8050 8,476,625 +0.23(+40.15%)
Feb 09, 2024 0.5400 0.5909 0.5398 0.5744 1,601,556 +0.02(+4.44%)
Feb 08, 2024 0.5070 0.5691 0.4700 0.5500 1,768,629 +0.07(+13.47%)
Feb 07, 2024 0.5300 0.5393 0.4830 0.4847 1,058,255 -0.04(-6.91%)
Feb 06, 2024 0.5700 0.5900 0.4906 0.5207 2,537,846 -0.04(-7.02%)
Feb 05, 2024 0.5100 0.5750 0.5100 0.5600 3,149,455 +0.07(+13.91%)
Feb 02, 2024 0.5195 0.5195 0.4850 0.4916 1,441,669 -0.01(-1.68%)
Feb 01, 2024 0.4800 0.5018 0.4500 0.5000 2,427,590 +0.04(+9.41%)
Jan 31, 2024 0.4785 0.5000 0.4300 0.4570 1,553,659 -0.00(-0.44%)
Jan 30, 2024 0.4500 0.4699 0.4230 0.4590 808,454 +0.01(+2.82%)
Jan 29, 2024 0.4300 0.4560 0.4113 0.4464 1,208,507 +0.02(+5.41%)
Jan 26, 2024 0.4476 0.4495 0.4110 0.4235 1,091,469 -0.03(-6.37%)
Jan 25, 2024 0.4500 0.4691 0.4300 0.4523 419,502 +0.01(+2.38%)
Jan 24, 2024 0.4600 0.4790 0.4212 0.4418 845,801 -0.01(-2.73%)
Jan 23, 2024 0.4700 0.4837 0.4321 0.4542 642,076 -0.00(-0.11%)
Jan 22, 2024 0.4400 0.4680 0.4210 0.4547 1,518,784 +0.02(+5.23%)
Jan 19, 2024 0.4374 0.4418 0.4000 0.4321 1,045,185 +0.02(+3.95%)
Jan 18, 2024 0.4321 0.4508 0.3900 0.4157 1,423,758 -0.03(-6.50%)
Jan 17, 2024 0.4600 0.4800 0.4360 0.4446 1,013,466 -0.02(-4.86%)
Jan 16, 2024 0.5139 0.5349 0.4601 0.4673 1,161,315 -0.05(-9.37%)
Jan 12, 2024 0.5007 0.5576 0.5007 0.5156 1,101,405 +0.01(+2.14%)
Jan 11, 2024 0.5572 0.5755 0.5008 0.5048 1,158,429 -0.05(-8.22%)
Jan 10, 2024 0.5600 0.6300 0.5332 0.5500 1,438,116 -0.02(-2.84%)
Jan 09, 2024 0.5200 0.5929 0.5100 0.5661 2,385,414 +0.05(+9.97%)
Jan 08, 2024 0.4624 0.5200 0.4441 0.5148 1,600,760 +0.06(+13.39%)
Jan 05, 2024 0.4800 0.4946 0.4247 0.4540 1,867,268 -0.04(-8.21%)
Jan 04, 2024 0.5378 0.5500 0.4801 0.4946 1,886,855 -0.04(-7.52%)
Jan 03, 2024 0.5552 0.6003 0.5300 0.5348 1,033,452 -0.02(-3.86%)
Jan 02, 2024 0.5424 0.5930 0.5329 0.5563 1,385,224 +0.01(+2.39%)
Dec 29, 2023 0.6289 0.6400 0.5400 0.5433 1,838,071 -0.06(-9.30%)
Dec 28, 2023 0.5500 0.6500 0.5400 0.5990 3,336,662 +0.06(+11.55%)
Dec 27, 2023 0.4774 0.5499 0.4700 0.5370 2,338,982 +0.06(+12.91%)
Dec 26, 2023 0.4000 0.4850 0.3951 0.4756 1,533,195 +0.06(+13.13%)
Dec 22, 2023 0.3900 0.4380 0.3883 0.4204 1,552,717 +0.03(+8.49%)
Dec 21, 2023 0.3650 0.3968 0.3462 0.3875 1,266,500 +0.03(+6.93%)
Dec 20, 2023 0.4000 0.4200 0.3601 0.3624 1,192,113 -0.03(-8.58%)
Dec 19, 2023 0.3900 0.4095 0.3798 0.3964 2,140,065 +0.01(+3.72%)
Dec 18, 2023 0.4200 0.4410 0.3700 0.3822 1,455,464 -0.03(-7.93%)
Dec 15, 2023 0.4463 0.4884 0.3982 0.4151 3,247,824 -0.01(-3.47%)
Dec 14, 2023 0.4210 0.4700 0.4210 0.4300 1,212,079 -0.01(-1.78%)
Dec 13, 2023 0.4400 0.4499 0.3900 0.4378 1,117,454 +0.00(+0.37%)
Dec 12, 2023 0.4502 0.4739 0.4333 0.4362 648,122 -0.01(-3.09%)
Dec 11, 2023 0.4700 0.5000 0.4300 0.4501 982,179 -0.03(-7.20%)
Dec 08, 2023 0.4400 0.5461 0.4337 0.4850 1,473,940 +0.03(+6.01%)
Dec 07, 2023 0.4481 0.5000 0.4100 0.4575 857,395 +0.01(+2.10%)
Dec 06, 2023 0.4700 0.4915 0.4411 0.4481 774,087 -0.00(-0.62%)
Dec 05, 2023 0.4900 0.5089 0.4421 0.4509 829,328 -0.03(-6.99%)
Dec 04, 2023 0.4434 0.5200 0.4400 0.4848 1,225,325 +0.03(+6.76%)
Dec 01, 2023 0.4596 0.4669 0.4300 0.4541 1,189,507 +0.02(+5.60%)
Nov 30, 2023 0.4149 0.5000 0.4112 0.4300 3,259,323 +0.02(+4.57%)
Nov 29, 2023 0.3998 0.4299 0.3900 0.4112 1,007,474 +0.02(+4.98%)
Nov 28, 2023 0.3861 0.4043 0.3620 0.3917 924,473 +0.02(+4.87%)
Nov 27, 2023 0.4000 0.4050 0.3552 0.3735 875,001 -0.01(-2.25%)
Nov 24, 2023 0.3600 0.3947 0.3600 0.3821 664,257 +0.02(+6.64%)
Nov 22, 2023 0.3700 0.3932 0.3500 0.3583 1,080,107 -0.02(-4.15%)
Nov 21, 2023 0.4200 0.4410 0.3700 0.3738 1,219,927 -0.04(-9.93%)
Nov 20, 2023 0.3855 0.4510 0.3820 0.4150 2,310,253 +0.03(+7.88%)
Nov 17, 2023 0.3600 0.3894 0.3500 0.3847 2,686,019 +0.03(+9.69%)
Nov 16, 2023 0.3675 0.3864 0.3324 0.3507 2,007,650 -0.01(-3.97%)
Nov 15, 2023 0.3426 0.4220 0.3413 0.3652 2,953,026 +0.03(+8.40%)
Nov 14, 2023 0.3100 0.3401 0.3050 0.3369 3,008,333 +0.03(+11.45%)
Nov 13, 2023 0.3003 0.3129 0.2911 0.3023 2,102,555 +0.01(+1.75%)
Nov 10, 2023 0.3350 0.3350 0.2957 0.2971 3,254,428 -0.03(-9.72%)
Nov 09, 2023 0.3800 0.3990 0.3150 0.3291 5,250,978 -0.05(-13.39%)
Nov 08, 2023 0.4250 0.4408 0.3800 0.3800 2,027,816 -0.04(-9.52%)
Nov 07, 2023 0.4270 0.4499 0.4168 0.4200 2,156,159 -0.02(-4.89%)
Nov 06, 2023 0.4550 0.4692 0.4200 0.4416 2,092,171 -0.02(-4.00%)
Nov 03, 2023 0.4600 0.4905 0.4550 0.4600 1,979,380 +0.00(+0.00%)
Nov 02, 2023 0.5445 0.5599 0.4446 0.4600 2,666,879 -0.13(-22.14%)
Nov 01, 2023 0.6500 0.6600 0.5400 0.5908 1,494,379 -0.04(-6.25%)
Oct 31, 2023 0.5200 0.6400 0.5180 0.6302 2,424,078 +0.10(+19.63%)
Oct 30, 2023 0.4829 0.5300 0.4550 0.5268 1,251,382 +0.06(+13.10%)
Oct 27, 2023 0.4880 0.4959 0.4655 0.4658 861,832 -0.01(-1.63%)
Oct 26, 2023 0.4740 0.4952 0.4637 0.4735 1,068,848 -0.01(-1.35%)
Oct 25, 2023 0.5000 0.5200 0.4721 0.4800 2,711,936 -0.01(-1.15%)
Oct 24, 2023 0.4950 0.5272 0.4803 0.4856 1,127,796 -0.00(-0.14%)
Oct 23, 2023 0.5000 0.5397 0.4850 0.4863 1,161,330 -0.03(-5.65%)
Oct 20, 2023 0.5300 0.5565 0.5107 0.5154 702,497 -0.02(-3.01%)
Oct 19, 2023 0.5350 0.5475 0.5000 0.5314 795,049 -0.00(-0.86%)
Oct 18, 2023 0.5793 0.5897 0.5300 0.5360 1,021,786 -0.04(-7.15%)
Oct 17, 2023 0.5600 0.5900 0.5550 0.5773 704,375 +0.02(+3.29%)
Oct 16, 2023 0.5700 0.5800 0.5200 0.5589 1,548,303 -0.00(-0.20%)
Oct 13, 2023 0.5163 0.5789 0.5095 0.5600 3,902,846 +0.07(+13.13%)
Oct 12, 2023 0.5600 0.5601 0.4950 0.4950 2,558,123 -0.07(-13.01%)
Oct 11, 2023 0.5474 0.5850 0.5474 0.5690 1,779,393 +0.02(+3.91%)
Oct 10, 2023 0.5280 0.5698 0.5202 0.5476 3,981,691 +0.03(+5.31%)
Oct 09, 2023 0.5840 0.5840 0.4946 0.5200 5,753,049 -0.03(-5.45%)
Oct 06, 2023 0.5197 0.5618 0.5126 0.5500 3,507,123 +0.04(+6.86%)
Oct 05, 2023 0.5400 0.5620 0.5006 0.5147 11,341,888 -0.02(-4.42%)
Oct 04, 2023 0.5817 0.5920 0.5349 0.5385 1,771,346 -0.03(-5.77%)
Oct 03, 2023 0.6000 0.6018 0.5612 0.5715 1,600,030 -0.03(-4.75%)
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.