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 (%)
Dec 31, 2004 5.990 6.000 5.780 6.000 57,000 +0.05(+0.84%)
Dec 30, 2004 5.700 5.950 5.610 5.950 74,400 +0.10(+1.71%)
Dec 29, 2004 5.750 5.960 5.500 5.850 74,000 -0.05(-0.85%)
Dec 28, 2004 5.900 5.960 5.800 5.900 51,700 -0.09(-1.50%)
Dec 27, 2004 5.760 5.990 5.750 5.990 70,900 +0.03(+0.50%)
Dec 23, 2004 5.500 5.990 5.500 5.960 109,500 +0.37(+6.62%)
Dec 22, 2004 5.590 5.690 5.400 5.590 64,000 +0.09(+1.64%)
Dec 21, 2004 5.250 5.500 5.240 5.500 102,600 +0.31(+5.97%)
Dec 20, 2004 5.110 5.320 5.060 5.190 88,400 -0.08(-1.52%)
Dec 17, 2004 5.160 5.370 5.010 5.270 45,600 -0.08(-1.50%)
Dec 16, 2004 5.400 5.400 5.150 5.350 32,500 -0.02(-0.37%)
Dec 15, 2004 5.520 5.520 5.200 5.370 82,500 -0.02(-0.37%)
Dec 14, 2004 5.090 5.440 5.060 5.390 139,600 +0.35(+6.94%)
Dec 13, 2004 4.500 5.070 4.500 5.040 198,900 +0.46(+10.04%)
Dec 10, 2004 4.690 4.710 4.480 4.580 47,000 -0.10(-2.14%)
Dec 09, 2004 4.690 4.690 4.450 4.680 81,100 +0.09(+1.96%)
Dec 08, 2004 4.870 4.870 4.430 4.590 119,200 -0.14(-2.96%)
Dec 07, 2004 4.820 4.950 4.710 4.730 117,900 +0.03(+0.64%)
Dec 06, 2004 4.770 4.770 4.500 4.700 85,100 -0.03(-0.63%)
Dec 03, 2004 4.740 4.750 4.570 4.730 68,100 +0.01(+0.21%)
Dec 02, 2004 4.510 4.820 4.510 4.720 83,500 +0.07(+1.51%)
Dec 01, 2004 4.800 4.950 4.400 4.650 230,300 -0.02(-0.43%)
Nov 30, 2004 4.710 4.940 4.550 4.670 263,500 +0.12(+2.64%)
Nov 29, 2004 4.420 4.730 4.200 4.550 206,100 +0.30(+7.06%)
Nov 26, 2004 4.390 4.390 4.150 4.250 272,800 -0.09(-2.07%)
Nov 24, 2004 4.260 4.340 4.050 4.340 376,000 +0.07(+1.64%)
Nov 23, 2004 4.340 4.349 4.000 4.270 349,200 +0.07(+1.67%)
Nov 22, 2004 4.350 4.390 4.150 4.200 201,300 +0.01(+0.24%)
Nov 19, 2004 4.400 4.500 4.070 4.190 197,500 -0.11(-2.56%)
Nov 18, 2004 4.050 4.400 3.860 4.300 361,000 +0.30(+7.50%)
Nov 17, 2004 3.990 4.000 3.750 4.000 282,200 +0.02(+0.50%)
Nov 16, 2004 3.770 4.000 3.700 3.980 175,800 +0.21(+5.57%)
Nov 15, 2004 3.890 3.890 3.750 3.770 38,700 -0.02(-0.53%)
Nov 12, 2004 3.700 3.860 3.700 3.790 73,800 -0.06(-1.56%)
Nov 11, 2004 3.880 3.880 3.740 3.850 19,500 +0.10(+2.67%)
Nov 10, 2004 3.940 3.990 3.650 3.750 118,300 -0.20(-5.06%)
Nov 09, 2004 3.850 3.950 3.610 3.950 74,200 +0.10(+2.60%)
Nov 08, 2004 3.850 3.930 3.850 3.850 61,600 +0.00(+0.00%)
Nov 05, 2004 3.850 3.970 3.750 3.850 149,600 -0.01(-0.26%)
Nov 04, 2004 3.950 3.950 3.610 3.860 133,800 -0.03(-0.77%)
Nov 03, 2004 3.960 4.000 3.820 3.890 115,200 -0.01(-0.26%)
Nov 02, 2004 3.750 3.900 3.750 3.900 56,800 +0.02(+0.52%)
Nov 01, 2004 3.710 3.940 3.700 3.880 39,600 +0.07(+1.84%)
Oct 29, 2004 3.990 3.990 3.730 3.810 63,700 -0.13(-3.30%)
Oct 28, 2004 3.690 3.980 3.690 3.940 49,500 +0.16(+4.23%)
Oct 27, 2004 3.800 3.970 3.750 3.780 26,600 -0.14(-3.57%)
Oct 26, 2004 4.090 4.090 3.850 3.920 26,700 -0.11(-2.73%)
Oct 25, 2004 4.000 4.180 3.760 4.030 47,800 +0.10(+2.52%)
Oct 22, 2004 4.040 4.040 3.770 3.931 28,800 -0.18(-4.36%)
Oct 21, 2004 4.140 4.140 4.040 4.110 8,700 -0.02(-0.48%)
Oct 20, 2004 4.190 4.250 4.100 4.130 75,400 -0.16(-3.73%)
Oct 19, 2004 4.250 4.300 4.040 4.290 86,800 -0.05(-1.15%)
Oct 18, 2004 4.490 4.490 4.270 4.340 13,600 -0.04(-0.91%)
Oct 15, 2004 4.470 4.490 4.380 4.380 16,000 +0.00(+0.00%)
Oct 14, 2004 4.300 4.740 4.300 4.380 41,900 +0.06(+1.39%)
Oct 13, 2004 4.400 4.540 4.320 4.320 13,000 -0.05(-1.14%)
Oct 12, 2004 4.520 4.590 4.360 4.370 28,800 -0.44(-9.15%)
Oct 11, 2004 4.900 5.040 4.760 4.810 11,200 -0.10(-2.04%)
Oct 08, 2004 5.000 5.000 4.910 4.910 8,400 -0.09(-1.78%)
Oct 07, 2004 5.080 5.290 4.830 4.999 57,200 +0.02(+0.38%)
Oct 06, 2004 5.000 5.000 4.850 4.980 79,600 +0.05(+1.03%)
Oct 05, 2004 4.920 4.930 4.900 4.929 12,000 +0.08(+1.63%)
Oct 04, 2004 5.000 5.000 4.820 4.850 35,700 -0.01(-0.21%)
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.