Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangamo Therapeutics (NQ: SGMO )

0.5178 +0.0148 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 7.910 8.330 7.910 8.330 864,972 +0.39(+4.91%)
Mar 30, 2011 7.840 7.950 7.760 7.940 274,695 +0.18(+2.32%)
Mar 29, 2011 7.590 7.880 7.470 7.760 384,910 +0.11(+1.44%)
Mar 28, 2011 7.510 7.670 7.450 7.650 350,590 +0.21(+2.82%)
Mar 25, 2011 7.820 7.980 7.370 7.440 470,413 -0.32(-4.15%)
Mar 24, 2011 7.800 7.840 7.490 7.763 306,296 +0.06(+0.81%)
Mar 23, 2011 7.530 7.770 7.280 7.700 327,469 +0.19(+2.53%)
Mar 22, 2011 7.600 7.940 7.510 7.510 479,343 -0.01(-0.13%)
Mar 21, 2011 7.550 7.640 7.250 7.520 406,078 +0.33(+4.59%)
Mar 18, 2011 7.100 7.190 7.010 7.190 462,813 +0.23(+3.30%)
Mar 17, 2011 7.310 7.310 6.900 6.960 427,169 -0.14(-1.97%)
Mar 16, 2011 6.980 7.170 6.820 7.100 593,531 +0.18(+2.60%)
Mar 15, 2011 6.640 7.000 6.410 6.920 784,888 -0.25(-3.49%)
Mar 14, 2011 7.020 7.180 6.930 7.170 443,444 +0.00(+0.00%)
Mar 11, 2011 7.160 7.310 7.020 7.170 505,818 -0.09(-1.24%)
Mar 10, 2011 7.590 7.750 7.200 7.260 704,035 -0.44(-5.71%)
Mar 09, 2011 7.760 7.890 7.670 7.700 557,545 +0.06(+0.79%)
Mar 08, 2011 7.520 7.650 7.280 7.640 531,886 +0.10(+1.33%)
Mar 07, 2011 7.710 7.870 7.360 7.540 585,612 -0.19(-2.46%)
Mar 04, 2011 7.900 7.990 7.540 7.730 662,410 -0.13(-1.65%)
Mar 03, 2011 8.110 8.236 7.720 7.860 621,740 -0.13(-1.63%)
Mar 02, 2011 8.050 8.280 7.750 7.990 701,664 -0.11(-1.36%)
Mar 01, 2011 8.400 8.400 7.950 8.100 764,950 -0.17(-2.06%)
Feb 28, 2011 8.900 9.150 7.780 8.270 2,518,407 -0.23(-2.71%)
Feb 25, 2011 7.630 8.685 7.600 8.500 1,475,143 +0.93(+12.29%)
Feb 24, 2011 7.580 7.810 7.490 7.570 717,787 -0.01(-0.13%)
Feb 23, 2011 7.600 7.910 7.530 7.580 679,195 -0.02(-0.26%)
Feb 22, 2011 7.690 7.790 7.450 7.600 940,473 -0.31(-3.92%)
Feb 18, 2011 8.160 8.160 7.760 7.910 757,820 -0.17(-2.10%)
Feb 17, 2011 8.200 8.250 7.927 8.080 553,027 -0.11(-1.34%)
Feb 16, 2011 8.640 8.710 7.980 8.190 1,078,021 -0.38(-4.43%)
Feb 15, 2011 8.800 8.850 8.500 8.570 882,970 -0.09(-1.04%)
Feb 14, 2011 8.540 8.790 8.240 8.660 1,213,720 +0.53(+6.52%)
Feb 11, 2011 7.980 8.640 7.970 8.130 3,437,290 +0.45(+5.86%)
Feb 10, 2011 7.510 7.700 7.400 7.680 434,176 +0.17(+2.26%)
Feb 09, 2011 7.730 7.850 7.460 7.510 363,531 -0.26(-3.35%)
Feb 08, 2011 7.720 7.800 7.610 7.770 379,552 +0.03(+0.39%)
Feb 07, 2011 7.590 7.940 7.590 7.740 519,554 +0.25(+3.34%)
Feb 04, 2011 7.640 7.730 7.430 7.490 556,425 -0.11(-1.45%)
Feb 03, 2011 7.800 8.000 7.470 7.600 906,867 -0.05(-0.65%)
Feb 02, 2011 7.800 7.910 7.470 7.650 543,594 -0.22(-2.80%)
Feb 01, 2011 7.750 8.300 7.700 7.870 1,116,791 +0.21(+2.74%)
Jan 31, 2011 7.590 7.880 7.500 7.660 532,134 +0.27(+3.65%)
Jan 28, 2011 7.760 7.760 7.357 7.390 402,278 -0.29(-3.78%)
Jan 27, 2011 8.100 8.150 7.630 7.680 444,215 -0.21(-2.66%)
Jan 26, 2011 7.480 7.900 7.420 7.890 386,370 +0.49(+6.62%)
Jan 25, 2011 7.330 7.530 7.300 7.400 387,052 +0.07(+0.95%)
Jan 24, 2011 7.270 7.690 7.160 7.330 469,314 +0.02(+0.27%)
Jan 21, 2011 7.720 7.830 7.300 7.310 729,622 -0.28(-3.69%)
Jan 20, 2011 7.930 8.080 7.380 7.590 1,066,801 -0.27(-3.44%)
Jan 19, 2011 8.700 8.880 7.720 7.860 1,661,759 -0.75(-8.71%)
Jan 18, 2011 8.390 8.780 8.200 8.610 1,597,553 +0.63(+7.89%)
Jan 14, 2011 7.600 8.080 7.551 7.980 1,069,582 +0.43(+5.70%)
Jan 13, 2011 7.540 7.830 7.430 7.550 516,185 +0.08(+1.07%)
Jan 12, 2011 7.210 7.540 7.210 7.470 522,140 +0.32(+4.48%)
Jan 11, 2011 7.120 7.190 7.050 7.150 280,730 +0.06(+0.85%)
Jan 10, 2011 6.860 7.100 6.690 7.090 356,433 +0.28(+4.11%)
Jan 07, 2011 7.110 7.110 6.660 6.810 244,371 +0.04(+0.55%)
Jan 06, 2011 6.910 6.940 6.720 6.772 277,172 -0.16(-2.27%)
Jan 05, 2011 6.730 6.930 6.690 6.930 362,314 +0.08(+1.17%)
Jan 04, 2011 7.070 7.100 6.720 6.850 309,682 -0.20(-2.84%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.