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 )

0.5614 +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 (%)
Sep 28, 2012 5.960 6.140 5.910 6.080 197,309 +0.08(+1.33%)
Sep 27, 2012 6.090 6.124 5.900 6.000 308,882 -0.08(-1.32%)
Sep 26, 2012 6.180 6.250 6.050 6.080 170,264 -0.07(-1.14%)
Sep 25, 2012 6.460 6.480 6.100 6.150 271,645 -0.28(-4.35%)
Sep 24, 2012 6.350 6.630 6.340 6.430 324,206 +0.06(+0.94%)
Sep 21, 2012 6.540 6.800 6.360 6.370 480,564 -0.08(-1.24%)
Sep 20, 2012 6.430 6.500 6.250 6.450 179,805 -0.04(-0.62%)
Sep 19, 2012 6.500 6.600 6.340 6.490 194,090 +0.00(+0.00%)
Sep 18, 2012 6.400 6.490 6.380 6.490 172,526 +0.09(+1.41%)
Sep 17, 2012 6.450 6.550 6.240 6.400 290,713 -0.06(-0.93%)
Sep 14, 2012 6.290 6.560 6.200 6.460 462,918 +0.22(+3.53%)
Sep 13, 2012 6.120 6.400 6.070 6.240 383,545 +0.13(+2.13%)
Sep 12, 2012 5.850 6.200 5.790 6.110 287,583 +0.27(+4.62%)
Sep 11, 2012 6.230 6.250 5.720 5.840 379,209 -0.37(-5.96%)
Sep 10, 2012 5.850 6.430 5.750 6.210 701,547 +0.37(+6.34%)
Sep 07, 2012 5.800 5.880 5.730 5.840 251,040 +0.04(+0.69%)
Sep 06, 2012 5.620 5.820 5.570 5.800 257,219 +0.24(+4.32%)
Sep 05, 2012 5.490 5.640 5.330 5.560 240,688 +0.04(+0.72%)
Sep 04, 2012 5.360 5.580 5.200 5.520 305,892 +0.15(+2.79%)
Aug 31, 2012 5.340 5.430 5.260 5.370 147,126 +0.10(+1.90%)
Aug 30, 2012 5.360 5.370 5.250 5.270 171,541 -0.13(-2.41%)
Aug 29, 2012 5.300 5.420 5.280 5.400 94,770 +0.16(+3.05%)
Aug 27, 2012 5.290 5.300 5.100 5.240 234,980 -0.03(-0.57%)
Aug 24, 2012 5.120 5.290 5.090 5.270 56,832 +0.12(+2.33%)
Aug 23, 2012 5.290 5.290 5.130 5.150 229,464 -0.17(-3.20%)
Aug 22, 2012 5.280 5.350 5.200 5.320 149,125 +0.04(+0.76%)
Aug 21, 2012 5.280 5.420 5.230 5.280 207,596 +0.03(+0.57%)
Aug 20, 2012 5.440 5.440 5.220 5.250 168,089 -0.24(-4.37%)
Aug 17, 2012 5.450 5.500 5.320 5.490 142,672 +0.02(+0.37%)
Aug 16, 2012 5.400 5.480 5.285 5.470 132,918 +0.04(+0.74%)
Aug 15, 2012 5.120 5.435 5.000 5.430 166,717 +0.27(+5.23%)
Aug 14, 2012 5.150 5.210 5.050 5.160 163,125 +0.04(+0.78%)
Aug 13, 2012 5.030 5.130 4.900 5.120 112,635 +0.06(+1.19%)
Aug 10, 2012 5.120 5.175 5.000 5.060 134,136 -0.08(-1.56%)
Aug 09, 2012 5.050 5.150 5.000 5.140 102,338 +0.09(+1.78%)
Aug 08, 2012 5.030 5.080 5.000 5.050 99,490 -0.01(-0.20%)
Aug 07, 2012 5.120 5.140 4.990 5.060 231,200 +0.02(+0.40%)
Aug 06, 2012 5.200 5.320 5.030 5.040 124,214 -0.17(-3.26%)
Aug 03, 2012 5.180 5.430 5.160 5.210 199,232 +0.13(+2.56%)
Aug 02, 2012 4.900 5.100 4.850 5.080 173,852 +0.14(+2.83%)
Aug 01, 2012 5.280 5.350 4.940 4.940 319,907 -0.32(-6.08%)
Jul 31, 2012 5.350 5.570 5.230 5.260 278,398 -0.11(-2.05%)
Jul 30, 2012 5.830 5.890 5.360 5.370 273,859 -0.48(-8.21%)
Jul 27, 2012 5.410 5.870 5.340 5.850 529,448 +0.45(+8.33%)
Jul 26, 2012 4.990 5.430 4.990 5.400 322,311 +0.45(+9.09%)
Jul 25, 2012 4.980 4.990 4.910 4.950 160,440 +0.03(+0.61%)
Jul 24, 2012 4.940 4.960 4.850 4.920 257,488 +0.02(+0.41%)
Jul 23, 2012 4.810 5.000 4.770 4.900 263,140 -0.08(-1.61%)
Jul 20, 2012 5.060 5.060 4.840 4.980 238,759 -0.14(-2.73%)
Jul 19, 2012 5.300 5.300 5.040 5.120 145,187 -0.13(-2.48%)
Jul 18, 2012 5.120 5.300 5.060 5.250 138,181 +0.12(+2.34%)
Jul 17, 2012 5.170 5.220 5.000 5.130 138,303 +0.01(+0.20%)
Jul 16, 2012 5.120 5.280 5.070 5.120 167,052 -0.05(-0.97%)
Jul 13, 2012 5.160 5.294 5.140 5.170 234,941 +0.03(+0.58%)
Jul 12, 2012 5.210 5.260 5.010 5.140 329,116 -0.14(-2.65%)
Jul 11, 2012 5.360 5.370 5.100 5.280 396,879 -0.09(-1.68%)
Jul 10, 2012 5.740 5.880 5.320 5.370 359,240 -0.31(-5.46%)
Jul 09, 2012 5.460 5.700 5.430 5.680 168,086 +0.18(+3.27%)
Jul 06, 2012 5.450 5.560 5.370 5.500 200,489 -0.04(-0.72%)
Jul 05, 2012 5.580 5.600 5.460 5.540 196,287 -0.06(-1.07%)
Jul 03, 2012 5.460 5.620 5.320 5.600 114,939 +0.12(+2.28%)
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.