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 )

0.5952 -0.0227 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Sep 30, 2016 4.610 4.770 4.550 4.630 726,201 +0.06(+1.31%)
Sep 29, 2016 4.860 4.895 4.570 4.570 937,127 -0.32(-6.54%)
Sep 28, 2016 4.960 5.060 4.825 4.890 831,096 -0.04(-0.81%)
Sep 27, 2016 4.860 5.060 4.830 4.930 683,158 +0.07(+1.44%)
Sep 26, 2016 4.960 5.030 4.820 4.860 588,205 -0.14(-2.80%)
Sep 23, 2016 4.800 5.040 4.775 5.000 999,250 +0.18(+3.73%)
Sep 22, 2016 4.730 4.875 4.640 4.820 1,219,502 +0.10(+2.12%)
Sep 21, 2016 4.730 4.870 4.530 4.720 713,305 +0.10(+2.16%)
Sep 20, 2016 4.750 4.750 4.610 4.620 749,838 -0.08(-1.70%)
Sep 19, 2016 4.620 4.750 4.580 4.700 780,109 +0.13(+2.84%)
Sep 16, 2016 4.690 4.735 4.510 4.570 1,382,790 -0.15(-3.18%)
Sep 15, 2016 4.720 4.745 4.625 4.720 540,008 +0.02(+0.43%)
Sep 14, 2016 4.540 4.805 4.540 4.700 878,988 +0.19(+4.21%)
Sep 13, 2016 4.600 4.660 4.450 4.510 1,290,325 -0.17(-3.63%)
Sep 12, 2016 4.360 4.680 4.360 4.680 1,904,127 +0.32(+7.34%)
Sep 09, 2016 4.650 4.705 4.360 4.360 1,068,013 -0.34(-7.23%)
Sep 08, 2016 4.710 4.710 4.530 4.700 1,138,174 +0.16(+3.52%)
Sep 07, 2016 4.490 4.609 4.480 4.540 642,838 +0.04(+0.89%)
Sep 06, 2016 4.390 4.540 4.320 4.500 1,457,393 +0.18(+4.17%)
Sep 02, 2016 4.360 4.320 4.320 4.320 465,400 -0.01(-0.23%)
Sep 01, 2016 4.270 4.340 4.180 4.330 787,559 +0.04(+0.93%)
Aug 31, 2016 4.310 4.440 4.190 4.290 866,055 -0.05(-1.15%)
Aug 30, 2016 4.260 4.380 4.260 4.340 454,863 +0.06(+1.40%)
Aug 29, 2016 4.300 4.370 4.260 4.280 567,300 +0.00(+0.00%)
Aug 26, 2016 4.200 4.300 4.190 4.280 860,096 +0.10(+2.39%)
Aug 25, 2016 4.190 4.240 4.080 4.180 1,716,341 +0.05(+1.21%)
Aug 24, 2016 4.380 4.470 4.130 4.130 1,071,960 -0.27(-6.14%)
Aug 23, 2016 4.450 4.495 4.391 4.400 495,802 -0.02(-0.45%)
Aug 22, 2016 4.430 4.450 4.265 4.420 904,116 +0.03(+0.68%)
Aug 19, 2016 4.390 4.490 4.380 4.390 440,870 -0.03(-0.68%)
Aug 18, 2016 4.400 4.430 4.350 4.420 578,222 +0.01(+0.23%)
Aug 17, 2016 4.500 4.590 4.380 4.410 433,697 -0.09(-2.00%)
Aug 16, 2016 4.570 4.610 4.460 4.500 541,431 -0.12(-2.60%)
Aug 15, 2016 4.440 4.670 4.400 4.620 689,452 +0.21(+4.76%)
Aug 12, 2016 4.460 4.520 4.360 4.410 1,419,378 -0.03(-0.68%)
Aug 11, 2016 5.000 5.000 4.380 4.440 1,710,167 -0.13(-2.84%)
Aug 10, 2016 4.910 4.910 4.560 4.570 1,148,661 -0.35(-7.11%)
Aug 09, 2016 4.810 4.990 4.717 4.920 816,686 +0.12(+2.50%)
Aug 08, 2016 4.820 5.000 4.800 4.800 1,005,508 -0.01(-0.21%)
Aug 05, 2016 4.830 4.930 4.750 4.810 1,052,129 -0.05(-1.03%)
Aug 04, 2016 5.100 5.260 4.740 4.860 4,975,486 -1.98(-28.95%)
Aug 03, 2016 6.520 6.910 6.490 6.840 920,100 +0.27(+4.11%)
Aug 02, 2016 6.600 6.700 6.420 6.570 949,914 -0.04(-0.61%)
Aug 01, 2016 6.370 6.620 6.370 6.610 702,675 +0.28(+4.42%)
Jul 29, 2016 6.130 6.345 6.050 6.330 638,723 +0.17(+2.76%)
Jul 28, 2016 6.350 6.430 6.120 6.160 457,886 -0.18(-2.84%)
Jul 27, 2016 5.880 6.410 5.880 6.340 943,212 +0.51(+8.75%)
Jul 26, 2016 5.720 5.975 5.710 5.830 727,765 +0.07(+1.22%)
Jul 25, 2016 5.790 5.867 5.720 5.760 507,074 -0.01(-0.17%)
Jul 22, 2016 5.860 5.980 5.750 5.770 383,680 -0.08(-1.37%)
Jul 21, 2016 5.680 5.965 5.645 5.850 765,736 +0.22(+3.91%)
Jul 20, 2016 5.470 5.680 5.430 5.630 1,517,553 +0.20(+3.68%)
Jul 19, 2016 5.740 5.770 5.420 5.430 580,828 -0.34(-5.89%)
Jul 18, 2016 5.710 5.850 5.670 5.770 307,902 +0.05(+0.87%)
Jul 15, 2016 5.610 5.735 5.595 5.720 714,252 +0.13(+2.33%)
Jul 14, 2016 5.780 5.780 5.560 5.590 500,164 -0.13(-2.27%)
Jul 13, 2016 6.160 6.190 5.680 5.720 779,676 -0.38(-6.23%)
Jul 12, 2016 6.040 6.180 5.990 6.100 708,581 +0.10(+1.67%)
Jul 11, 2016 6.180 6.230 5.950 6.000 873,789 -0.18(-2.91%)
Jul 08, 2016 6.120 6.265 6.100 6.180 819,789 +0.08(+1.31%)
Jul 07, 2016 6.130 6.220 5.960 6.100 594,977 +0.14(+2.35%)
Jul 05, 2016 5.940 6.030 5.793 5.960 555,723 -0.06(-1.00%)
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.