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 )

0.5178 +0.0148 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 5.720 6.230 5.720 6.050 1,243,385 +0.31(+5.40%)
Mar 30, 2016 5.730 6.120 5.690 5.740 863,363 +0.09(+1.59%)
Mar 29, 2016 5.440 5.750 5.120 5.650 903,321 +0.29(+5.41%)
Mar 28, 2016 5.590 5.620 5.230 5.360 472,927 -0.13(-2.37%)
Mar 24, 2016 5.310 5.490 5.490 5.490 530,200 +0.11(+2.04%)
Mar 23, 2016 5.920 6.020 5.360 5.380 789,612 -0.58(-9.73%)
Mar 22, 2016 5.650 6.000 5.600 5.960 1,095,924 +0.24(+4.20%)
Mar 21, 2016 5.350 5.770 5.260 5.720 888,232 +0.35(+6.52%)
Mar 18, 2016 5.100 5.390 4.920 5.370 2,092,992 +0.22(+4.27%)
Mar 17, 2016 5.380 5.500 4.990 5.150 1,471,514 -0.23(-4.28%)
Mar 16, 2016 5.500 5.640 5.220 5.380 828,311 -0.14(-2.54%)
Mar 15, 2016 6.020 6.020 5.500 5.520 935,423 -0.56(-9.21%)
Mar 14, 2016 5.960 6.230 5.950 6.080 689,424 +0.08(+1.33%)
Mar 11, 2016 5.660 6.010 5.610 6.000 893,332 +0.42(+7.53%)
Mar 10, 2016 5.900 5.940 5.530 5.580 840,986 -0.25(-4.29%)
Mar 09, 2016 6.150 6.250 5.640 5.830 975,018 -0.28(-4.58%)
Mar 08, 2016 6.630 6.670 5.990 6.110 898,275 -0.56(-8.40%)
Mar 07, 2016 6.040 6.680 5.910 6.670 1,224,993 +0.63(+10.43%)
Mar 04, 2016 5.920 6.290 5.790 6.040 953,395 +0.12(+2.03%)
Mar 03, 2016 6.120 6.340 5.870 5.920 1,010,585 -0.19(-3.11%)
Mar 02, 2016 5.430 6.110 5.406 6.110 1,246,419 +0.63(+11.50%)
Mar 01, 2016 5.310 5.480 5.140 5.480 869,743 +0.24(+4.58%)
Feb 29, 2016 5.490 5.595 5.235 5.240 1,105,800 -0.22(-4.03%)
Feb 26, 2016 5.160 5.470 5.150 5.460 847,336 +0.35(+6.85%)
Feb 25, 2016 5.340 5.480 4.960 5.110 714,340 -0.17(-3.22%)
Feb 24, 2016 5.200 5.340 4.880 5.280 747,906 -0.02(-0.38%)
Feb 23, 2016 5.630 5.680 5.250 5.300 725,171 -0.35(-6.19%)
Feb 22, 2016 5.420 5.670 5.370 5.650 682,234 +0.33(+6.20%)
Feb 19, 2016 5.270 5.420 5.050 5.320 875,219 +0.00(+0.00%)
Feb 18, 2016 5.710 5.770 5.300 5.320 950,192 -0.31(-5.51%)
Feb 17, 2016 5.520 5.740 5.370 5.630 1,149,673 +0.22(+4.07%)
Feb 16, 2016 5.000 5.420 5.000 5.410 965,967 +0.45(+9.07%)
Feb 12, 2016 4.970 4.960 4.960 4.960 1,416,000 +0.05(+1.02%)
Feb 11, 2016 4.770 5.030 4.650 4.910 1,501,316 -0.01(-0.20%)
Feb 10, 2016 5.340 5.740 4.910 4.920 1,749,347 -0.54(-9.89%)
Feb 09, 2016 5.450 5.660 5.230 5.460 1,008,522 -0.11(-1.97%)
Feb 08, 2016 5.830 5.940 5.440 5.570 1,416,148 -0.09(-1.59%)
Feb 05, 2016 5.960 5.960 5.600 5.660 1,139,493 -0.31(-5.19%)
Feb 04, 2016 5.780 6.280 5.770 5.970 1,065,299 +0.14(+2.40%)
Feb 03, 2016 5.770 5.850 5.420 5.830 1,100,073 +0.07(+1.22%)
Feb 02, 2016 5.870 5.930 5.630 5.760 1,014,697 -0.25(-4.16%)
Feb 01, 2016 6.020 6.140 5.800 6.010 1,114,004 -0.04(-0.66%)
Jan 29, 2016 6.350 6.675 5.930 6.050 996,833 -0.30(-4.72%)
Jan 28, 2016 6.570 6.770 6.180 6.350 1,127,826 -0.15(-2.31%)
Jan 27, 2016 6.530 6.820 6.380 6.500 1,088,584 -0.08(-1.22%)
Jan 26, 2016 6.730 6.750 6.280 6.580 856,010 -0.18(-2.66%)
Jan 25, 2016 6.750 6.965 6.590 6.760 1,436,141 +0.01(+0.15%)
Jan 22, 2016 6.520 6.810 6.445 6.750 1,170,758 +0.39(+6.13%)
Jan 21, 2016 6.240 6.710 6.110 6.360 1,271,311 +0.09(+1.44%)
Jan 20, 2016 5.850 6.390 5.730 6.270 1,542,583 +0.29(+4.85%)
Jan 19, 2016 6.330 6.450 5.820 5.980 1,134,259 -0.29(-4.63%)
Jan 15, 2016 6.010 6.270 6.270 6.270 935,700 -0.10(-1.57%)
Jan 14, 2016 6.250 6.555 5.710 6.370 1,577,488 +0.28(+4.60%)
Jan 13, 2016 7.020 7.130 6.080 6.090 1,630,371 -0.92(-13.12%)
Jan 12, 2016 6.490 7.090 6.450 7.010 2,205,363 +0.59(+9.19%)
Jan 11, 2016 7.480 7.480 6.240 6.420 1,638,296 -0.99(-13.36%)
Jan 08, 2016 7.730 8.000 7.385 7.410 829,502 -0.24(-3.14%)
Jan 07, 2016 7.950 8.130 7.630 7.650 1,413,501 -0.57(-6.93%)
Jan 06, 2016 8.750 8.800 8.090 8.220 1,071,128 -0.69(-7.74%)
Jan 05, 2016 8.970 9.220 8.770 8.910 804,881 -0.04(-0.45%)
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.