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 (%)
Aug 31, 2006 5.380 5.700 5.290 5.530 237,740 +0.18(+3.36%)
Aug 30, 2006 5.370 5.450 5.270 5.350 74,031 -0.05(-0.93%)
Aug 29, 2006 5.270 5.450 5.200 5.400 91,891 +0.13(+2.47%)
Aug 28, 2006 5.170 5.410 5.130 5.270 65,653 +0.07(+1.35%)
Aug 25, 2006 5.180 5.230 5.120 5.200 163,307 -0.02(-0.38%)
Aug 24, 2006 5.030 5.360 4.970 5.220 282,689 +0.27(+5.45%)
Aug 23, 2006 4.920 5.010 4.790 4.950 85,851 +0.06(+1.23%)
Aug 22, 2006 4.950 5.030 4.780 4.890 100,641 -0.09(-1.81%)
Aug 21, 2006 4.740 5.056 4.740 4.980 184,918 +0.18(+3.75%)
Aug 18, 2006 4.730 4.800 4.450 4.800 127,483 +0.11(+2.35%)
Aug 17, 2006 4.750 4.760 4.564 4.690 75,771 -0.05(-1.05%)
Aug 16, 2006 4.780 4.780 4.590 4.740 84,387 +0.15(+3.27%)
Aug 15, 2006 4.730 4.750 4.450 4.590 115,334 +0.10(+2.23%)
Aug 14, 2006 4.410 4.620 4.350 4.490 187,730 +0.06(+1.35%)
Aug 11, 2006 4.460 4.520 4.300 4.430 90,863 -0.06(-1.34%)
Aug 10, 2006 4.340 4.510 4.310 4.490 114,009 +0.11(+2.51%)
Aug 09, 2006 4.700 4.850 4.260 4.380 269,738 -0.28(-6.01%)
Aug 08, 2006 4.850 4.940 4.660 4.660 101,390 -0.21(-4.31%)
Aug 07, 2006 5.150 5.290 4.720 4.870 196,914 -0.32(-6.17%)
Aug 04, 2006 5.100 5.300 4.990 5.190 143,382 +0.11(+2.17%)
Aug 03, 2006 4.900 5.120 4.750 5.080 68,842 +0.18(+3.67%)
Aug 02, 2006 4.840 5.100 4.840 4.900 114,382 +0.11(+2.30%)
Aug 01, 2006 4.730 4.920 4.690 4.790 63,485 +0.07(+1.48%)
Jul 31, 2006 4.700 4.800 4.650 4.720 125,567 +0.03(+0.64%)
Jul 28, 2006 4.740 4.980 4.640 4.690 172,968 +0.02(+0.43%)
Jul 27, 2006 4.720 4.860 4.620 4.670 153,741 -0.06(-1.27%)
Jul 26, 2006 4.970 5.140 4.730 4.730 108,889 -0.23(-4.64%)
Jul 25, 2006 4.940 5.240 4.640 4.960 142,861 +0.11(+2.27%)
Jul 24, 2006 4.600 4.940 4.600 4.850 144,521 +0.24(+5.21%)
Jul 21, 2006 4.710 4.730 4.600 4.610 90,650 -0.14(-2.95%)
Jul 20, 2006 5.090 5.090 4.710 4.750 129,650 -0.29(-5.75%)
Jul 19, 2006 4.820 5.100 4.810 5.040 111,789 +0.19(+3.92%)
Jul 18, 2006 4.900 5.036 4.670 4.850 152,296 -0.06(-1.22%)
Jul 17, 2006 4.950 5.090 4.850 4.910 171,407 -0.07(-1.41%)
Jul 14, 2006 5.140 5.170 4.860 4.980 239,617 -0.19(-3.68%)
Jul 13, 2006 5.320 5.510 5.110 5.170 153,239 -0.13(-2.45%)
Jul 12, 2006 5.350 5.470 5.290 5.300 154,789 -0.02(-0.38%)
Jul 11, 2006 5.300 5.340 5.120 5.320 282,536 +0.02(+0.38%)
Jul 10, 2006 5.850 5.950 5.250 5.300 321,654 -0.58(-9.86%)
Jul 07, 2006 6.040 6.130 5.870 5.880 114,027 -0.16(-2.65%)
Jul 06, 2006 6.110 6.240 6.010 6.040 163,747 -0.01(-0.17%)
Jul 05, 2006 6.000 6.150 5.870 6.050 185,392 -0.07(-1.14%)
Jul 03, 2006 5.870 6.160 5.840 6.120 88,831 +0.22(+3.73%)
Jun 30, 2006 6.020 6.100 5.900 5.900 2,619,741 -0.04(-0.67%)
Jun 29, 2006 6.100 6.460 5.940 5.940 612,300 -0.09(-1.49%)
Jun 28, 2006 6.050 6.120 5.850 6.030 155,733 -0.01(-0.17%)
Jun 27, 2006 6.210 6.240 5.890 6.040 276,500 -0.12(-1.95%)
Jun 26, 2006 6.050 6.270 6.050 6.160 210,000 +0.12(+1.99%)
Jun 23, 2006 6.280 6.390 6.040 6.040 304,579 -0.22(-3.51%)
Jun 22, 2006 6.430 6.610 6.100 6.260 183,158 -0.17(-2.64%)
Jun 21, 2006 6.000 6.460 5.950 6.430 272,827 +0.43(+7.17%)
Jun 20, 2006 6.250 6.330 5.960 6.000 360,839 -0.25(-4.00%)
Jun 19, 2006 6.650 6.700 6.210 6.250 395,551 -0.38(-5.73%)
Jun 16, 2006 6.880 6.980 6.530 6.630 807,902 -0.72(-9.80%)
Jun 15, 2006 7.020 7.350 6.900 7.350 190,054 +0.41(+5.91%)
Jun 14, 2006 6.630 7.050 6.560 6.940 213,892 +0.29(+4.36%)
Jun 13, 2006 7.080 7.100 6.560 6.650 343,347 -0.46(-6.47%)
Jun 12, 2006 7.470 7.580 6.900 7.110 407,413 -0.23(-3.13%)
Jun 09, 2006 7.250 7.470 7.160 7.340 175,234 +0.12(+1.66%)
Jun 08, 2006 7.690 7.690 6.850 7.220 561,115 -0.51(-6.60%)
Jun 07, 2006 7.750 7.860 7.500 7.730 318,655 +0.04(+0.52%)
Jun 06, 2006 7.710 7.710 7.300 7.690 356,043 -0.02(-0.26%)
Jun 05, 2006 7.490 7.950 7.300 7.710 729,123 +0.25(+3.35%)
Jun 02, 2006 6.890 7.500 6.700 7.460 904,023 +0.48(+6.88%)
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.