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 UNCHANGED
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, 2023 0.5200 0.6400 0.5180 0.6302 2,424,078 +0.10(+19.63%)
Oct 30, 2023 0.4829 0.5300 0.4550 0.5268 1,251,382 +0.06(+13.10%)
Oct 27, 2023 0.4880 0.4959 0.4655 0.4658 861,832 -0.01(-1.63%)
Oct 26, 2023 0.4740 0.4952 0.4637 0.4735 1,068,848 -0.01(-1.35%)
Oct 25, 2023 0.5000 0.5200 0.4721 0.4800 2,711,936 -0.01(-1.15%)
Oct 24, 2023 0.4950 0.5272 0.4803 0.4856 1,127,796 -0.00(-0.14%)
Oct 23, 2023 0.5000 0.5397 0.4850 0.4863 1,161,330 -0.03(-5.65%)
Oct 20, 2023 0.5300 0.5565 0.5107 0.5154 702,497 -0.02(-3.01%)
Oct 19, 2023 0.5350 0.5475 0.5000 0.5314 795,049 -0.00(-0.86%)
Oct 18, 2023 0.5793 0.5897 0.5300 0.5360 1,021,786 -0.04(-7.15%)
Oct 17, 2023 0.5600 0.5900 0.5550 0.5773 704,375 +0.02(+3.29%)
Oct 16, 2023 0.5700 0.5800 0.5200 0.5589 1,548,303 -0.00(-0.20%)
Oct 13, 2023 0.5163 0.5789 0.5095 0.5600 3,902,846 +0.07(+13.13%)
Oct 12, 2023 0.5600 0.5601 0.4950 0.4950 2,558,123 -0.07(-13.01%)
Oct 11, 2023 0.5474 0.5850 0.5474 0.5690 1,779,393 +0.02(+3.91%)
Oct 10, 2023 0.5280 0.5698 0.5202 0.5476 3,981,691 +0.03(+5.31%)
Oct 09, 2023 0.5840 0.5840 0.4946 0.5200 5,753,049 -0.03(-5.45%)
Oct 06, 2023 0.5197 0.5618 0.5126 0.5500 3,507,123 +0.04(+6.86%)
Oct 05, 2023 0.5400 0.5620 0.5006 0.5147 11,341,888 -0.02(-4.42%)
Oct 04, 2023 0.5817 0.5920 0.5349 0.5385 1,771,346 -0.03(-5.77%)
Oct 03, 2023 0.6000 0.6018 0.5612 0.5715 1,600,030 -0.03(-4.75%)
Oct 02, 2023 0.6000 0.6300 0.5700 0.6000 2,491,304 +0.00(+0.03%)
Sep 29, 2023 0.6000 0.6482 0.5800 0.5998 2,471,007 +0.02(+3.90%)
Sep 28, 2023 0.6000 0.6289 0.5600 0.5773 3,144,789 -0.02(-3.67%)
Sep 27, 2023 0.6700 0.7200 0.5982 0.5993 1,962,803 -0.08(-11.45%)
Sep 26, 2023 0.6633 0.7500 0.6516 0.6768 8,170,244 -0.02(-2.38%)
Sep 25, 2023 0.7800 0.7052 0.6602 0.6933 2,086,116 -0.08(-10.14%)
Sep 22, 2023 0.7967 0.8298 0.7625 0.7715 656,909 -0.04(-4.82%)
Sep 21, 2023 0.8200 0.8201 0.7800 0.8106 601,229 -0.03(-3.68%)
Sep 20, 2023 0.8412 0.8831 0.8400 0.8416 398,110 -0.00(-0.47%)
Sep 19, 2023 0.8700 0.9000 0.8300 0.8456 650,303 -0.02(-2.52%)
Sep 18, 2023 0.9900 0.9900 0.8400 0.8675 3,761,688 -0.13(-13.19%)
Sep 15, 2023 1.000 1.080 0.9825 0.9993 1,382,914 -0.00(-0.07%)
Sep 14, 2023 1.060 1.070 1.000 1.000 559,907 -0.06(-5.66%)
Sep 13, 2023 1.020 1.150 1.010 1.060 1,627,005 +0.07(+6.69%)
Sep 12, 2023 0.9300 1.010 0.9079 0.9935 823,859 +0.06(+6.82%)
Sep 11, 2023 0.9000 0.9407 0.8800 0.9301 533,348 +0.05(+5.19%)
Sep 08, 2023 0.9440 0.9588 0.8800 0.8842 655,895 -0.07(-7.15%)
Sep 07, 2023 1.000 1.030 0.9400 0.9523 1,763,119 -0.05(-4.77%)
Sep 06, 2023 0.9600 1.020 0.9400 1.000 908,582 +0.04(+3.72%)
Sep 05, 2023 0.9800 0.9900 0.9500 0.9641 1,106,663 -0.02(-1.88%)
Sep 01, 2023 0.9800 0.9997 0.9508 0.9826 973,401 +0.01(+1.37%)
Aug 31, 2023 0.9518 0.9776 0.9200 0.9693 1,047,172 +0.02(+2.25%)
Aug 30, 2023 0.9000 0.9498 0.8992 0.9480 727,423 +0.03(+3.04%)
Aug 29, 2023 0.8512 0.9200 0.8201 0.9200 1,177,078 +0.09(+10.31%)
Aug 28, 2023 0.8000 0.9765 0.8000 0.8340 3,634,302 +0.06(+8.30%)
Aug 25, 2023 0.8800 0.8916 0.7700 0.7701 2,400,238 -0.11(-12.49%)
Aug 24, 2023 0.9053 0.9285 0.8703 0.8800 633,765 -0.03(-3.00%)
Aug 23, 2023 0.9300 0.9586 0.9000 0.9072 499,558 -0.00(-0.17%)
Aug 22, 2023 0.9650 0.9675 0.9025 0.9087 524,415 -0.01(-1.57%)
Aug 21, 2023 0.9100 0.9359 0.8800 0.9232 776,304 +0.01(+0.72%)
Aug 18, 2023 0.9200 0.9499 0.9000 0.9166 764,529 -0.00(-0.30%)
Aug 17, 2023 0.9300 0.9497 0.9001 0.9194 916,694 -0.01(-0.72%)
Aug 16, 2023 0.9961 1.010 0.9136 0.9261 1,640,930 -0.08(-8.31%)
Aug 15, 2023 1.050 1.060 1.010 1.010 1,194,387 -0.01(-0.98%)
Aug 14, 2023 1.060 1.060 0.9705 1.020 2,732,052 -0.06(-5.56%)
Aug 11, 2023 1.060 1.110 1.060 1.080 823,886 +0.00(+0.00%)
Aug 10, 2023 1.070 1.115 1.060 1.080 1,225,836 +0.03(+2.86%)
Aug 09, 2023 1.110 1.120 1.045 1.050 2,295,688 -0.09(-7.89%)
Aug 08, 2023 1.160 1.170 1.120 1.140 1,083,404 -0.03(-2.56%)
Aug 07, 2023 1.190 1.190 1.140 1.170 1,087,698 -0.01(-0.85%)
Aug 04, 2023 1.200 1.240 1.180 1.180 598,060 -0.02(-1.67%)
Aug 03, 2023 1.220 1.240 1.190 1.200 1,817,917 -0.04(-3.23%)
Aug 02, 2023 1.280 1.280 1.220 1.240 1,105,986 -0.04(-3.13%)
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.