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 (%)
Nov 28, 2008 2.470 2.500 2.200 2.460 193,959 -0.03(-1.20%)
Nov 26, 2008 2.350 2.710 2.280 2.490 292,316 +0.07(+2.89%)
Nov 25, 2008 2.370 2.490 2.200 2.420 158,450 +0.14(+6.14%)
Nov 24, 2008 2.150 2.340 2.020 2.280 438,235 +0.15(+7.04%)
Nov 21, 2008 2.070 2.150 1.820 2.130 511,196 +0.09(+4.41%)
Nov 20, 2008 2.020 2.140 1.900 2.040 896,973 +0.00(+0.00%)
Nov 19, 2008 2.380 2.500 2.030 2.040 246,239 -0.35(-14.64%)
Nov 18, 2008 2.800 2.800 2.220 2.390 557,136 -0.40(-14.34%)
Nov 17, 2008 2.490 2.810 2.250 2.790 391,829 +0.29(+11.60%)
Nov 14, 2008 2.930 3.150 2.490 2.500 518,439 -0.25(-9.09%)
Nov 13, 2008 2.000 3.810 1.960 2.750 1,341,903 +0.80(+41.03%)
Nov 12, 2008 2.160 2.320 1.950 1.950 1,701,423 -0.32(-14.10%)
Nov 11, 2008 2.600 2.910 2.160 2.270 4,865,531 -4.31(-65.50%)
Nov 10, 2008 6.940 7.120 6.460 6.580 641,600 -0.21(-3.09%)
Nov 07, 2008 6.580 6.910 6.530 6.790 367,016 +0.27(+4.14%)
Nov 06, 2008 6.650 6.740 6.320 6.520 380,064 -0.17(-2.54%)
Nov 05, 2008 7.420 7.430 6.630 6.690 581,105 -0.87(-11.51%)
Nov 04, 2008 8.110 8.500 7.250 7.560 698,994 -0.48(-5.97%)
Nov 03, 2008 8.370 8.470 7.500 8.040 439,792 +0.23(+2.94%)
Oct 31, 2008 7.360 7.920 7.280 7.810 436,063 +0.43(+5.83%)
Oct 30, 2008 6.780 7.820 6.780 7.380 576,539 +0.88(+13.54%)
Oct 29, 2008 6.760 7.190 6.260 6.500 357,779 +0.03(+0.46%)
Oct 28, 2008 6.140 6.500 5.890 6.470 652,066 +0.45(+7.48%)
Oct 27, 2008 6.230 6.250 5.880 6.020 308,648 -0.27(-4.29%)
Oct 24, 2008 6.500 6.650 6.200 6.290 195,285 -0.65(-9.37%)
Oct 23, 2008 6.970 7.010 6.360 6.940 258,541 +0.15(+2.21%)
Oct 22, 2008 7.080 7.100 6.750 6.790 279,372 -0.38(-5.30%)
Oct 21, 2008 7.140 7.470 7.020 7.170 226,649 -0.18(-2.45%)
Oct 20, 2008 7.180 7.500 6.960 7.350 222,995 +0.35(+5.00%)
Oct 17, 2008 6.680 7.470 6.510 7.000 246,319 +0.04(+0.57%)
Oct 16, 2008 6.360 6.960 5.910 6.960 369,550 +0.62(+9.78%)
Oct 15, 2008 6.840 6.950 6.200 6.340 331,168 -0.61(-8.78%)
Oct 14, 2008 7.340 7.480 6.870 6.950 197,890 -0.20(-2.80%)
Oct 13, 2008 6.550 7.460 6.400 7.150 367,789 +0.78(+12.24%)
Oct 10, 2008 5.670 6.390 5.290 6.370 714,605 +0.33(+5.46%)
Oct 09, 2008 6.660 6.980 5.900 6.040 426,960 -0.55(-8.35%)
Oct 08, 2008 6.150 6.800 5.920 6.590 436,142 +0.27(+4.27%)
Oct 07, 2008 6.280 6.970 6.230 6.320 352,857 +0.04(+0.64%)
Oct 06, 2008 6.870 7.100 6.010 6.280 741,358 -0.80(-11.30%)
Oct 03, 2008 7.080 7.500 6.830 7.080 321,091 +0.07(+1.00%)
Oct 02, 2008 7.560 8.050 6.980 7.010 271,771 -0.65(-8.49%)
Oct 01, 2008 7.570 8.290 7.390 7.660 222,918 -0.04(-0.52%)
Sep 30, 2008 7.820 8.290 7.530 7.700 198,270 -0.17(-2.16%)
Sep 29, 2008 7.980 8.300 6.200 7.870 331,868 -0.22(-2.72%)
Sep 26, 2008 8.190 8.300 7.990 8.090 266,122 -0.21(-2.53%)
Sep 25, 2008 8.430 8.990 8.000 8.300 239,791 -0.10(-1.19%)
Sep 24, 2008 8.740 8.750 8.360 8.400 109,724 -0.22(-2.55%)
Sep 23, 2008 8.690 8.750 8.120 8.620 255,665 -0.08(-0.92%)
Sep 22, 2008 8.650 8.930 8.020 8.700 315,944 +0.32(+3.82%)
Sep 19, 2008 8.520 9.000 7.260 8.380 1,349,327 -0.01(-0.12%)
Sep 18, 2008 6.840 8.920 6.550 8.390 1,283,601 +1.48(+21.42%)
Sep 17, 2008 7.110 7.220 6.330 6.910 1,086,113 -0.31(-4.29%)
Sep 16, 2008 7.450 7.470 5.360 7.220 1,947,128 -0.36(-4.75%)
Sep 15, 2008 7.860 8.270 7.560 7.580 475,603 -0.49(-6.07%)
Sep 12, 2008 8.300 8.305 7.810 8.070 702,351 -0.26(-3.12%)
Sep 11, 2008 8.830 8.860 8.290 8.330 807,240 -0.55(-6.19%)
Sep 10, 2008 9.390 9.500 8.830 8.880 401,905 -0.29(-3.16%)
Sep 09, 2008 9.500 9.780 9.130 9.170 295,112 -0.38(-3.98%)
Sep 08, 2008 9.770 9.850 9.450 9.550 257,408 +0.02(+0.21%)
Sep 05, 2008 9.740 9.760 9.450 9.530 253,497 -0.21(-2.16%)
Sep 04, 2008 9.830 9.970 9.520 9.740 256,247 -0.21(-2.11%)
Sep 03, 2008 10.00 10.00 9.700 9.950 298,596 +0.16(+1.63%)
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.