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 )

0.5514 -0.0100 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
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.