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 )

0.6060 -0.0440 (-6.77%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 20, 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, 2006 5.610 5.950 5.600 5.950 87,125 +0.32(+5.68%)
Mar 30, 2006 5.820 5.950 5.630 5.630 62,035 -0.18(-3.10%)
Mar 29, 2006 5.750 6.000 5.670 5.810 81,886 +0.22(+3.94%)
Mar 28, 2006 5.590 5.650 5.560 5.590 15,875 +0.03(+0.54%)
Mar 27, 2006 5.530 5.690 5.460 5.560 35,715 +0.01(+0.18%)
Mar 24, 2006 5.620 5.620 5.350 5.550 70,726 -0.11(-1.94%)
Mar 23, 2006 5.680 5.800 5.600 5.660 44,200 +0.02(+0.35%)
Mar 22, 2006 5.940 5.940 5.600 5.640 73,400 -0.30(-5.05%)
Mar 21, 2006 6.000 6.040 5.870 5.940 83,541 +0.11(+1.89%)
Mar 20, 2006 5.840 5.980 5.790 5.830 28,876 -0.03(-0.51%)
Mar 17, 2006 5.880 5.990 5.800 5.860 69,330 +0.01(+0.17%)
Mar 16, 2006 5.750 5.950 5.730 5.850 53,830 +0.13(+2.27%)
Mar 15, 2006 5.670 5.800 5.650 5.720 46,748 +0.01(+0.18%)
Mar 14, 2006 5.700 5.790 5.550 5.710 50,204 -0.03(-0.52%)
Mar 13, 2006 5.830 5.830 5.630 5.740 99,399 -0.04(-0.69%)
Mar 10, 2006 5.900 6.010 5.730 5.780 39,230 -0.15(-2.53%)
Mar 09, 2006 6.070 6.070 5.870 5.930 32,764 -0.14(-2.31%)
Mar 08, 2006 5.850 6.090 5.560 6.070 124,387 +0.18(+3.06%)
Mar 07, 2006 6.240 6.240 5.880 5.890 60,364 -0.29(-4.69%)
Mar 06, 2006 6.420 6.420 6.120 6.180 98,506 -0.18(-2.83%)
Mar 03, 2006 6.660 6.660 6.350 6.360 173,556 -0.32(-4.79%)
Mar 02, 2006 6.700 6.730 6.650 6.680 118,331 -0.01(-0.15%)
Mar 01, 2006 6.340 6.690 6.330 6.690 192,222 +0.32(+5.02%)
Feb 28, 2006 6.170 6.370 6.110 6.370 147,949 +0.20(+3.24%)
Feb 27, 2006 6.080 6.190 6.050 6.170 157,776 +0.14(+2.32%)
Feb 24, 2006 5.850 6.100 5.740 6.030 210,795 +0.24(+4.15%)
Feb 23, 2006 5.750 5.850 5.650 5.790 68,589 +0.04(+0.70%)
Feb 22, 2006 5.830 5.890 5.700 5.750 93,744 +0.00(+0.00%)
Feb 21, 2006 5.480 5.880 5.410 5.750 199,394 +0.21(+3.79%)
Feb 17, 2006 5.350 5.540 5.241 5.540 91,245 +0.22(+4.14%)
Feb 16, 2006 5.210 5.320 5.130 5.320 61,800 +0.15(+2.90%)
Feb 15, 2006 5.100 5.250 5.060 5.170 42,260 -0.02(-0.39%)
Feb 14, 2006 5.200 5.360 5.010 5.190 79,172 +0.03(+0.58%)
Feb 13, 2006 5.500 5.500 5.160 5.160 77,708 -0.29(-5.32%)
Feb 10, 2006 5.380 5.500 5.110 5.450 235,062 +0.15(+2.83%)
Feb 09, 2006 4.900 5.390 4.880 5.300 345,897 +0.45(+9.28%)
Feb 08, 2006 4.570 4.910 4.570 4.850 45,430 +0.25(+5.43%)
Feb 07, 2006 4.450 4.600 4.450 4.600 171,838 +0.05(+1.10%)
Feb 06, 2006 4.580 4.660 4.450 4.550 104,895 -0.07(-1.52%)
Feb 03, 2006 4.630 4.630 4.470 4.620 83,050 +0.02(+0.43%)
Feb 02, 2006 4.600 4.660 4.460 4.600 334,812 +0.01(+0.22%)
Feb 01, 2006 4.760 4.780 4.580 4.590 46,666 -0.22(-4.57%)
Jan 31, 2006 4.600 4.810 4.580 4.810 106,637 +0.23(+5.02%)
Jan 30, 2006 4.590 4.710 4.560 4.580 45,900 -0.05(-1.08%)
Jan 27, 2006 4.820 4.920 4.530 4.630 107,597 -0.17(-3.54%)
Jan 26, 2006 4.850 4.890 4.770 4.800 36,517 -0.05(-1.03%)
Jan 25, 2006 4.910 4.930 4.750 4.850 234,049 +0.14(+2.97%)
Jan 24, 2006 4.780 4.900 4.700 4.710 49,200 -0.12(-2.48%)
Jan 23, 2006 4.850 4.900 4.760 4.830 42,346 +0.03(+0.63%)
Jan 20, 2006 4.760 4.910 4.750 4.800 114,392 -0.09(-1.84%)
Jan 19, 2006 4.890 4.940 4.700 4.890 236,542 +0.00(+0.00%)
Jan 18, 2006 4.880 4.950 4.830 4.890 36,685 -0.04(-0.81%)
Jan 17, 2006 4.940 5.030 4.800 4.930 179,134 +0.14(+2.92%)
Jan 13, 2006 5.050 5.050 4.640 4.790 105,598 +0.20(+4.36%)
Jan 12, 2006 5.000 5.050 4.590 4.590 130,000 -0.41(-8.20%)
Jan 11, 2006 4.620 5.020 4.550 5.000 385,900 +0.41(+8.93%)
Jan 10, 2006 4.530 4.660 4.460 4.590 80,763 +0.11(+2.50%)
Jan 09, 2006 4.600 4.600 4.400 4.478 201,495 -0.01(-0.27%)
Jan 06, 2006 4.250 4.590 4.220 4.490 205,162 +0.33(+7.93%)
Jan 05, 2006 4.460 4.460 4.110 4.160 75,277 -0.12(-2.80%)
Jan 04, 2006 4.200 4.460 4.150 4.280 166,970 +0.18(+4.39%)
Jan 03, 2006 4.100 4.170 4.050 4.100 42,043 +0.07(+1.74%)
Dec 30, 2005 4.020 4.150 3.960 4.030 62,648 +0.05(+1.26%)
Dec 29, 2005 3.930 4.350 3.930 3.980 116,516 -0.08(-1.87%)
Dec 28, 2005 4.010 4.150 3.910 4.056 105,400 +0.05(+1.15%)
Dec 27, 2005 4.120 4.200 4.000 4.010 80,200 -0.14(-3.37%)
Dec 23, 2005 4.150 4.190 4.100 4.150 55,355 +0.02(+0.48%)
Dec 22, 2005 4.190 4.240 4.100 4.130 64,310 -0.08(-1.90%)
Dec 21, 2005 4.100 4.300 4.050 4.210 82,512 +0.11(+2.61%)
Dec 20, 2005 4.300 4.380 4.090 4.103 163,770 -0.16(-3.69%)
Dec 19, 2005 4.590 4.860 4.160 4.260 1,267,247 +0.36(+9.23%)
Dec 16, 2005 3.950 3.990 3.900 3.900 20,906 -0.09(-2.26%)
Dec 15, 2005 4.029 4.050 3.980 3.990 33,317 +0.02(+0.50%)
Dec 14, 2005 3.910 4.050 3.900 3.970 66,696 -0.02(-0.50%)
Dec 13, 2005 4.030 4.100 3.900 3.990 61,960 -0.12(-2.92%)
Dec 12, 2005 4.150 4.160 4.050 4.110 44,760 -0.04(-0.96%)
Dec 09, 2005 4.229 4.229 4.000 4.150 138,000 -0.03(-0.72%)
Dec 08, 2005 4.040 4.220 3.960 4.180 59,700 +0.08(+1.95%)
Dec 07, 2005 4.140 4.140 3.900 4.100 65,294 +0.10(+2.50%)
Dec 06, 2005 3.989 4.140 3.920 4.000 82,292 +0.04(+1.01%)
Dec 05, 2005 3.860 3.960 3.710 3.960 143,455 +0.02(+0.51%)
Dec 02, 2005 3.790 3.940 3.790 3.940 103,440 +0.09(+2.34%)
Dec 01, 2005 3.930 3.950 3.850 3.850 38,040 -0.10(-2.53%)
Nov 30, 2005 3.900 3.980 3.900 3.950 15,192 +0.05(+1.28%)
Nov 29, 2005 3.980 4.150 3.860 3.900 31,071 -0.08(-2.01%)
Nov 28, 2005 3.900 4.050 3.850 3.980 39,291 +0.07(+1.76%)
Nov 25, 2005 3.959 3.970 3.900 3.911 3,834 +0.01(+0.28%)
Nov 23, 2005 4.000 4.130 3.850 3.900 61,624 -0.10(-2.50%)
Nov 22, 2005 4.000 4.160 3.950 4.000 43,536 +0.00(+0.00%)
Nov 21, 2005 3.960 4.350 3.960 4.000 66,603 -0.05(-1.23%)
Nov 18, 2005 3.980 4.050 3.970 4.050 80,609 +0.06(+1.50%)
Nov 17, 2005 3.890 4.050 3.890 3.990 92,867 +0.05(+1.27%)
Nov 16, 2005 4.050 4.050 3.800 3.940 174,867 -0.06(-1.50%)
Nov 15, 2005 4.070 4.100 3.940 4.000 119,920 -0.15(-3.61%)
Nov 14, 2005 4.270 4.300 4.090 4.150 25,413 -0.15(-3.49%)
Nov 11, 2005 4.210 4.360 4.200 4.300 26,535 +0.00(+0.00%)
Nov 10, 2005 4.230 4.340 4.150 4.300 19,073 +0.00(+0.00%)
Nov 09, 2005 4.280 4.360 4.266 4.300 15,624 +0.01(+0.23%)
Nov 08, 2005 4.280 4.350 4.240 4.290 19,477 -0.01(-0.23%)
Nov 07, 2005 4.428 4.470 4.300 4.300 24,730 -0.07(-1.60%)
Nov 04, 2005 4.380 4.580 4.210 4.370 26,770 -0.01(-0.23%)
Nov 03, 2005 4.600 4.600 4.300 4.380 18,025 -0.16(-3.52%)
Nov 02, 2005 4.700 4.700 4.430 4.540 91,810 -0.08(-1.73%)
Nov 01, 2005 4.650 4.650 4.570 4.620 22,243 -0.05(-1.07%)
Oct 31, 2005 4.350 4.670 4.300 4.670 27,854 +0.25(+5.66%)
Oct 28, 2005 4.650 4.650 4.390 4.420 16,380 -0.07(-1.56%)
Oct 27, 2005 4.680 4.750 4.420 4.490 36,260 -0.25(-5.27%)
Oct 26, 2005 4.570 4.740 4.570 4.740 13,300 +0.17(+3.72%)
Oct 25, 2005 4.630 4.630 4.560 4.570 2,750 -0.14(-2.97%)
Oct 24, 2005 4.740 4.740 4.590 4.710 7,940 +0.01(+0.21%)
Oct 21, 2005 4.680 4.730 4.630 4.700 15,805 +0.05(+1.08%)
Oct 20, 2005 4.522 4.800 4.510 4.650 56,906 +0.12(+2.65%)
Oct 19, 2005 4.645 4.645 4.520 4.530 24,350 -0.07(-1.52%)
Oct 18, 2005 4.350 4.780 4.330 4.600 22,968 +0.22(+5.02%)
Oct 17, 2005 4.340 4.400 4.310 4.380 6,118 +0.03(+0.69%)
Oct 14, 2005 4.320 4.380 4.300 4.350 6,600 -0.02(-0.46%)
Oct 13, 2005 4.450 4.450 4.300 4.370 28,050 -0.03(-0.68%)
Oct 12, 2005 4.380 4.730 4.350 4.400 17,304 +0.04(+0.92%)
Oct 11, 2005 4.490 4.500 4.350 4.360 15,100 -0.17(-3.75%)
Oct 10, 2005 4.460 4.530 4.348 4.530 31,787 +0.07(+1.57%)
Oct 07, 2005 4.280 4.650 4.280 4.460 47,862 +0.07(+1.59%)
Oct 06, 2005 4.530 4.660 4.300 4.390 98,885 -0.13(-2.88%)
Oct 05, 2005 4.790 4.790 4.510 4.520 94,019 -0.02(-0.44%)
Oct 04, 2005 4.410 4.610 4.410 4.540 52,638 +0.11(+2.48%)
Oct 03, 2005 4.300 4.750 4.300 4.430 90,262 +0.04(+0.91%)
Sep 30, 2005 4.400 4.600 4.320 4.390 39,947 +0.03(+0.69%)
Sep 29, 2005 4.300 4.820 4.300 4.360 53,840 +0.02(+0.46%)
Sep 28, 2005 4.420 4.420 4.310 4.340 29,364 -0.06(-1.36%)
Sep 27, 2005 4.530 4.560 4.320 4.400 38,949 -0.13(-2.87%)
Sep 26, 2005 4.700 4.750 4.500 4.530 28,141 -0.20(-4.23%)
Sep 23, 2005 4.730 4.900 4.650 4.730 113,490 +0.05(+1.07%)
Sep 22, 2005 4.680 4.720 4.510 4.680 30,300 +0.07(+1.52%)
Sep 21, 2005 4.540 4.700 4.320 4.610 36,035 +0.03(+0.66%)
Sep 20, 2005 4.750 4.750 4.500 4.580 60,068 -0.11(-2.35%)
Sep 19, 2005 4.900 4.950 4.500 4.690 34,127 -0.17(-3.50%)
Sep 16, 2005 4.570 4.900 4.540 4.860 83,798 +0.31(+6.81%)
Sep 15, 2005 4.500 4.650 4.500 4.550 46,101 +0.02(+0.44%)
Sep 14, 2005 4.450 4.700 4.400 4.530 101,500 +0.01(+0.22%)
Sep 13, 2005 4.330 4.530 4.300 4.520 26,066 +0.17(+3.91%)
Sep 12, 2005 4.400 4.450 4.280 4.350 19,555 -0.13(-2.90%)
Sep 09, 2005 4.430 4.500 4.430 4.480 22,000 +0.06(+1.36%)
Sep 08, 2005 4.240 4.490 4.230 4.420 42,890 +0.09(+2.08%)
Sep 07, 2005 4.250 4.390 4.090 4.330 89,542 +0.18(+4.34%)
Sep 06, 2005 4.030 4.170 4.030 4.150 13,809 +0.12(+2.98%)
Sep 02, 2005 4.030 4.060 4.030 4.030 17,605 -0.02(-0.49%)
Sep 01, 2005 4.100 4.300 4.030 4.050 27,400 -0.20(-4.71%)
Aug 31, 2005 4.260 4.330 4.010 4.250 109,731 -0.04(-0.93%)
Aug 30, 2005 4.250 4.350 4.130 4.290 72,692 -0.01(-0.14%)
Aug 29, 2005 4.240 4.300 4.080 4.296 45,046 +0.15(+3.52%)
Aug 26, 2005 4.050 4.210 4.000 4.150 20,866 +0.15(+3.75%)
Aug 25, 2005 4.010 4.040 3.950 4.000 22,398 -0.05(-1.23%)
Aug 24, 2005 3.870 4.050 3.860 4.050 34,615 +0.13(+3.32%)
Aug 23, 2005 3.960 3.970 3.850 3.920 28,347 -0.03(-0.76%)
Aug 22, 2005 4.040 4.040 3.950 3.950 53,410 -0.05(-1.25%)
Aug 19, 2005 3.990 4.180 3.990 4.000 25,266 -0.03(-0.74%)
Aug 18, 2005 4.020 4.120 4.000 4.030 14,402 -0.05(-1.23%)
Aug 17, 2005 4.410 4.410 4.080 4.080 28,312 -0.22(-5.12%)
Aug 16, 2005 4.290 4.400 4.230 4.300 14,695 +0.01(+0.23%)
Aug 15, 2005 4.110 4.438 4.110 4.290 20,086 +0.10(+2.39%)
Aug 12, 2005 4.100 4.190 4.000 4.190 16,169 +0.00(+0.00%)
Aug 11, 2005 4.250 4.250 4.122 4.190 15,138 -0.04(-0.95%)
Aug 10, 2005 4.290 4.290 4.190 4.230 48,687 -0.05(-1.17%)
Aug 09, 2005 4.200 4.280 4.200 4.280 27,720 +0.08(+1.90%)
Aug 08, 2005 4.320 4.320 4.200 4.200 46,390 -0.05(-1.18%)
Aug 05, 2005 4.270 4.320 4.110 4.250 27,420 -0.09(-2.07%)
Aug 04, 2005 4.340 4.500 4.290 4.340 22,347 -0.01(-0.23%)
Aug 03, 2005 4.410 4.490 4.250 4.350 48,375 -0.08(-1.81%)
Aug 02, 2005 4.380 4.470 4.300 4.430 40,450 +0.01(+0.23%)
Aug 01, 2005 4.570 4.570 4.310 4.420 73,866 -0.13(-2.86%)
Jul 29, 2005 4.660 4.680 4.450 4.550 71,091 -0.04(-0.87%)
Jul 28, 2005 4.310 4.590 4.300 4.590 72,863 +0.24(+5.52%)
Jul 27, 2005 4.200 4.500 4.180 4.350 85,136 +0.15(+3.57%)
Jul 26, 2005 4.050 4.200 4.040 4.200 50,397 +0.20(+5.00%)
Jul 25, 2005 4.010 4.140 3.940 4.000 46,247 -0.09(-2.20%)
Jul 22, 2005 4.160 4.230 4.010 4.090 36,925 -0.08(-1.92%)
Jul 21, 2005 4.240 4.300 4.070 4.170 91,580 +0.01(+0.24%)
Jul 20, 2005 3.960 4.320 3.960 4.160 127,786 +0.17(+4.26%)
Jul 19, 2005 4.030 4.060 3.850 3.990 56,490 +0.04(+1.01%)
Jul 18, 2005 4.030 4.050 3.790 3.950 68,516 -0.10(-2.47%)
Jul 15, 2005 4.150 4.150 3.950 4.050 24,828 -0.05(-1.22%)
Jul 14, 2005 4.180 4.200 4.100 4.100 24,051 -0.09(-2.15%)
Jul 13, 2005 4.080 4.240 3.990 4.190 134,045 +0.19(+4.75%)
Jul 12, 2005 4.000 4.020 3.820 4.000 46,057 +0.00(+0.00%)
Jul 11, 2005 3.900 4.000 3.840 4.000 125,847 +0.18(+4.71%)
Jul 08, 2005 3.530 3.940 3.520 3.820 61,146 +0.27(+7.61%)
Jul 07, 2005 3.680 3.680 3.550 3.550 8,050 -0.15(-4.05%)
Jul 06, 2005 3.640 3.800 3.562 3.700 59,101 +0.11(+3.06%)
Jul 05, 2005 3.800 3.810 3.560 3.590 28,900 -0.09(-2.45%)
Jul 01, 2005 3.540 3.710 3.540 3.680 13,800 +0.11(+3.08%)
Jun 30, 2005 3.710 3.810 3.550 3.570 47,500 -0.14(-3.77%)
Jun 29, 2005 3.840 3.870 3.540 3.710 64,450 -0.04(-1.07%)
Jun 28, 2005 3.800 3.870 3.700 3.750 48,783 +0.04(+1.08%)
Jun 27, 2005 3.770 3.800 3.700 3.710 37,161 -0.14(-3.64%)
Jun 24, 2005 3.850 4.000 3.800 3.850 38,133 -0.07(-1.79%)
Jun 23, 2005 4.000 4.000 3.840 3.920 33,270 -0.06(-1.51%)
Jun 22, 2005 4.010 4.070 3.930 3.980 23,719 -0.05(-1.24%)
Jun 21, 2005 4.080 4.090 3.910 4.030 47,367 -0.05(-1.23%)
Jun 20, 2005 4.070 4.090 3.910 4.080 33,375 +0.01(+0.25%)
Jun 17, 2005 4.020 4.070 3.900 4.070 115,981 +0.12(+3.04%)
Jun 16, 2005 3.960 4.080 3.820 3.950 72,107 +0.04(+1.02%)
Jun 15, 2005 4.000 4.000 3.840 3.910 33,153 +0.01(+0.26%)
Jun 14, 2005 3.720 3.990 3.720 3.900 61,024 +0.09(+2.36%)
Jun 13, 2005 4.000 4.000 3.810 3.810 37,868 -0.19(-4.75%)
Jun 10, 2005 3.950 4.060 3.910 4.000 33,993 +0.00(+0.00%)
Jun 09, 2005 4.090 4.150 4.000 4.000 46,532 -0.09(-2.20%)
Jun 08, 2005 4.090 4.110 3.900 4.090 45,758 +0.02(+0.49%)
Jun 07, 2005 3.900 4.110 3.900 4.070 49,386 +0.07(+1.75%)
Jun 06, 2005 4.090 4.090 3.790 4.000 44,950 -0.03(-0.74%)
Jun 03, 2005 3.910 4.030 3.910 4.030 56,440 +0.04(+1.00%)
Jun 02, 2005 3.900 3.990 3.900 3.990 44,400 +0.14(+3.64%)
Jun 01, 2005 3.780 3.870 3.700 3.850 34,970 +0.10(+2.67%)
May 31, 2005 3.930 3.990 3.750 3.750 54,300 -0.19(-4.82%)
May 27, 2005 3.890 4.030 3.820 3.940 30,000 +0.04(+1.03%)
May 26, 2005 3.850 3.960 3.850 3.900 25,550 +0.10(+2.63%)
May 25, 2005 3.880 3.900 3.710 3.800 43,000 -0.07(-1.81%)
May 24, 2005 3.960 3.960 3.760 3.870 36,600 +0.01(+0.26%)
May 23, 2005 3.760 4.040 3.700 3.860 28,562 +0.06(+1.58%)
May 20, 2005 3.800 3.880 3.750 3.800 16,018 -0.01(-0.26%)
May 19, 2005 3.880 3.970 3.800 3.810 58,530 -0.07(-1.80%)
May 18, 2005 3.850 3.930 3.760 3.880 33,100 +0.07(+1.84%)
May 17, 2005 3.700 3.900 3.700 3.810 44,935 +0.03(+0.79%)
May 16, 2005 3.800 3.920 3.640 3.780 25,900 -0.06(-1.56%)
May 13, 2005 3.990 4.020 3.720 3.840 86,000 -0.07(-1.79%)
May 12, 2005 3.940 4.000 3.880 3.910 53,755 -0.03(-0.76%)
May 11, 2005 3.960 3.960 3.550 3.940 70,511 -0.01(-0.25%)
May 10, 2005 3.890 3.950 3.820 3.950 38,976 +0.14(+3.67%)
May 09, 2005 3.770 3.850 3.630 3.810 48,724 +0.08(+2.14%)
May 06, 2005 3.690 3.800 3.510 3.730 78,631 +0.02(+0.54%)
May 05, 2005 3.480 3.750 3.460 3.710 67,144 -0.02(-0.54%)
May 04, 2005 3.660 3.760 3.460 3.730 104,775 +0.01(+0.27%)
May 03, 2005 3.870 3.870 3.680 3.720 35,695 -0.12(-3.12%)
May 02, 2005 3.860 3.880 3.830 3.840 17,280 +0.00(+0.00%)
Apr 29, 2005 3.930 3.950 3.760 3.840 25,100 -0.06(-1.54%)
Apr 28, 2005 3.890 3.900 3.750 3.900 21,960 +0.00(+0.00%)
Apr 27, 2005 3.800 3.900 3.770 3.900 30,590 -0.09(-2.26%)
Apr 26, 2005 3.870 4.000 3.850 3.990 63,151 +0.15(+3.91%)
Apr 25, 2005 3.960 4.010 3.680 3.840 27,986 -0.20(-4.95%)
Apr 22, 2005 3.920 4.050 3.810 4.040 38,182 +0.13(+3.32%)
Apr 21, 2005 4.000 4.000 3.840 3.910 34,281 -0.08(-2.01%)
Apr 20, 2005 4.020 4.100 3.850 3.990 47,168 +0.02(+0.50%)
Apr 19, 2005 3.960 4.050 3.790 3.970 45,669 +0.02(+0.51%)
Apr 18, 2005 3.750 3.990 3.680 3.950 74,081 +0.20(+5.33%)
Apr 15, 2005 3.750 4.000 3.750 3.750 44,595 -0.09(-2.34%)
Apr 14, 2005 4.000 4.130 3.780 3.840 71,398 -0.25(-6.11%)
Apr 13, 2005 4.170 4.190 4.070 4.090 18,802 -0.07(-1.68%)
Apr 12, 2005 4.170 4.190 4.060 4.160 30,575 +0.06(+1.46%)
Apr 11, 2005 4.150 4.200 4.000 4.100 43,681 +0.05(+1.23%)
Apr 08, 2005 4.050 4.090 3.820 4.050 68,594 +0.10(+2.53%)
Apr 07, 2005 3.990 4.020 3.750 3.950 122,279 +0.05(+1.28%)
Apr 06, 2005 4.000 4.040 3.880 3.900 27,319 +0.00(+0.00%)
Apr 05, 2005 4.000 4.000 3.850 3.900 38,834 +0.10(+2.63%)
Apr 04, 2005 4.070 4.070 3.620 3.800 86,094 -0.07(-1.81%)
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.