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 28, 2013 9.570 9.940 9.430 9.560 986,947 +0.29(+3.13%)
Mar 27, 2013 9.090 9.330 8.820 9.270 469,512 +0.08(+0.87%)
Mar 26, 2013 9.320 9.340 8.910 9.190 671,729 -0.13(-1.39%)
Mar 25, 2013 9.390 9.460 9.130 9.320 304,776 +0.00(+0.00%)
Mar 22, 2013 9.310 9.370 9.130 9.320 608,852 +0.03(+0.32%)
Mar 21, 2013 9.250 9.310 9.030 9.290 408,260 -0.07(-0.75%)
Mar 20, 2013 9.100 9.480 9.050 9.360 338,819 +0.32(+3.54%)
Mar 19, 2013 9.220 9.410 9.010 9.040 362,105 -0.18(-1.95%)
Mar 18, 2013 8.980 9.252 8.980 9.220 438,143 +0.06(+0.66%)
Mar 15, 2013 9.270 9.310 8.940 9.160 911,425 -0.15(-1.61%)
Mar 14, 2013 8.910 9.390 8.870 9.310 880,953 +0.19(+2.08%)
Mar 13, 2013 9.120 9.170 8.780 9.120 1,685,429 -0.19(-2.04%)
Mar 12, 2013 9.430 9.430 9.050 9.310 849,821 -0.15(-1.59%)
Mar 11, 2013 9.590 9.740 9.400 9.460 459,181 -0.18(-1.87%)
Mar 08, 2013 9.640 9.750 9.180 9.640 1,068,162 +0.00(+0.00%)
Mar 07, 2013 9.830 9.870 9.370 9.640 1,308,077 -0.22(-2.23%)
Mar 06, 2013 10.66 10.66 9.640 9.860 1,722,767 -0.73(-6.89%)
Mar 05, 2013 10.90 11.24 10.47 10.59 1,068,552 -0.21(-1.94%)
Mar 04, 2013 10.32 11.09 10.28 10.80 1,598,500 +0.47(+4.55%)
Mar 01, 2013 10.00 10.34 9.700 10.33 875,720 +0.14(+1.37%)
Feb 28, 2013 9.780 10.60 9.700 10.19 1,953,115 +0.88(+9.45%)
Feb 27, 2013 8.730 9.640 8.700 9.310 1,264,497 +0.54(+6.16%)
Feb 26, 2013 8.670 8.820 8.585 8.770 339,416 +0.12(+1.39%)
Feb 25, 2013 9.000 9.350 8.620 8.650 580,322 -0.35(-3.89%)
Feb 22, 2013 8.880 9.000 8.700 9.000 509,365 +0.18(+2.04%)
Feb 21, 2013 9.000 9.000 8.600 8.820 440,899 -0.23(-2.54%)
Feb 20, 2013 9.000 9.120 8.882 9.050 488,102 +0.06(+0.67%)
Feb 19, 2013 8.740 9.120 8.560 8.990 525,030 +0.43(+5.02%)
Feb 15, 2013 8.880 8.880 8.470 8.560 573,201 -0.26(-2.95%)
Feb 14, 2013 8.700 8.870 8.650 8.820 451,939 +0.12(+1.38%)
Feb 13, 2013 9.050 9.100 8.600 8.700 614,841 -0.34(-3.76%)
Feb 12, 2013 9.040 9.220 9.030 9.040 399,917 -0.01(-0.11%)
Feb 11, 2013 8.820 9.160 8.820 9.050 395,604 +0.25(+2.78%)
Feb 08, 2013 8.560 9.010 8.400 8.805 574,772 +0.14(+1.67%)
Feb 07, 2013 9.070 9.160 7.920 8.660 1,698,668 -0.76(-8.07%)
Feb 06, 2013 9.300 9.450 9.240 9.420 284,305 +0.18(+1.95%)
Feb 04, 2013 9.460 9.480 9.210 9.240 370,854 -0.31(-3.25%)
Feb 01, 2013 9.620 9.790 9.460 9.550 316,225 -0.02(-0.21%)
Jan 31, 2013 9.550 9.650 9.400 9.570 411,321 +0.03(+0.31%)
Jan 30, 2013 9.550 9.600 9.310 9.540 653,934 -0.02(-0.21%)
Jan 29, 2013 9.710 9.740 9.400 9.560 742,253 -0.18(-1.85%)
Jan 28, 2013 9.850 9.900 9.520 9.740 550,873 -0.05(-0.51%)
Jan 25, 2013 9.600 10.05 9.540 9.790 607,711 +0.23(+2.41%)
Jan 24, 2013 9.860 10.00 9.140 9.560 1,292,758 -0.25(-2.55%)
Jan 23, 2013 9.540 10.05 9.500 9.810 1,036,150 +0.25(+2.62%)
Jan 22, 2013 9.050 9.650 9.000 9.560 1,459,941 +0.54(+5.99%)
Jan 18, 2013 9.000 9.100 8.830 9.020 826,674 -0.01(-0.11%)
Jan 17, 2013 8.680 9.130 8.600 9.030 930,735 +0.43(+5.00%)
Jan 16, 2013 8.690 8.800 8.300 8.600 960,496 -0.17(-1.94%)
Jan 15, 2013 8.150 8.820 8.050 8.770 1,354,937 +0.57(+6.95%)
Jan 14, 2013 6.980 8.250 6.950 8.200 1,861,535 +1.22(+17.48%)
Jan 11, 2013 6.900 7.020 6.850 6.980 501,748 +0.08(+1.16%)
Jan 10, 2013 6.760 7.050 6.750 6.900 874,693 +0.08(+1.17%)
Jan 09, 2013 6.710 6.840 6.570 6.820 552,053 +0.17(+2.56%)
Jan 08, 2013 6.470 6.650 6.450 6.650 159,943 +0.18(+2.78%)
Jan 07, 2013 6.620 6.810 6.350 6.470 248,430 -0.18(-2.71%)
Jan 04, 2013 6.660 6.930 6.520 6.650 982,646 +0.32(+5.06%)
Jan 03, 2013 6.150 6.390 6.060 6.330 219,290 +0.18(+2.93%)
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.