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 )

0.5234 +0.0210 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Jul 29, 2011 5.320 5.550 5.270 5.420 317,243 +0.01(+0.18%)
Jul 28, 2011 5.540 5.690 5.360 5.410 413,564 -0.20(-3.57%)
Jul 27, 2011 5.830 5.840 5.590 5.610 486,020 -0.24(-4.10%)
Jul 26, 2011 5.920 6.000 5.830 5.850 207,206 -0.09(-1.52%)
Jul 25, 2011 6.050 6.090 5.910 5.940 272,023 -0.22(-3.57%)
Jul 22, 2011 6.140 6.240 6.090 6.160 286,817 +0.01(+0.16%)
Jul 21, 2011 6.040 6.300 6.000 6.150 474,918 +0.16(+2.67%)
Jul 20, 2011 6.080 6.080 5.900 5.990 223,840 -0.08(-1.32%)
Jul 19, 2011 5.930 6.160 5.870 6.070 348,122 +0.20(+3.41%)
Jul 18, 2011 5.940 5.970 5.700 5.870 293,299 -0.11(-1.84%)
Jul 15, 2011 5.750 6.010 5.670 5.980 371,145 +0.26(+4.55%)
Jul 14, 2011 5.700 5.920 5.630 5.720 360,534 +0.07(+1.24%)
Jul 13, 2011 5.930 6.000 5.562 5.650 702,292 -0.24(-4.07%)
Jul 12, 2011 5.900 5.970 5.810 5.890 391,950 -0.05(-0.84%)
Jul 11, 2011 6.110 6.150 5.910 5.940 573,577 -0.32(-5.11%)
Jul 08, 2011 6.390 6.468 6.210 6.260 296,128 -0.26(-3.99%)
Jul 07, 2011 6.420 6.700 6.420 6.520 472,415 +0.13(+2.03%)
Jul 06, 2011 6.050 6.400 5.940 6.390 1,005,132 +0.33(+5.45%)
Jul 05, 2011 5.980 6.120 5.820 6.060 297,597 +0.10(+1.68%)
Jul 01, 2011 5.870 6.040 5.800 5.960 292,026 +0.07(+1.19%)
Jun 30, 2011 6.190 6.270 5.880 5.890 397,715 -0.25(-4.07%)
Jun 29, 2011 6.300 6.300 6.020 6.140 263,023 -0.15(-2.38%)
Jun 28, 2011 6.410 6.430 6.180 6.290 353,998 -0.06(-0.94%)
Jun 27, 2011 6.160 6.420 5.980 6.350 1,198,776 +0.33(+5.48%)
Jun 24, 2011 5.750 6.050 5.520 6.020 657,641 +0.26(+4.51%)
Jun 23, 2011 5.500 5.800 5.450 5.760 308,118 +0.15(+2.67%)
Jun 22, 2011 5.820 5.840 5.600 5.610 192,455 -0.25(-4.27%)
Jun 21, 2011 5.640 5.890 5.510 5.860 302,005 +0.27(+4.83%)
Jun 20, 2011 5.650 5.700 5.250 5.590 633,763 -0.03(-0.53%)
Jun 17, 2011 5.660 5.780 5.430 5.620 544,026 +0.02(+0.36%)
Jun 16, 2011 5.700 5.830 5.350 5.600 606,903 -0.10(-1.75%)
Jun 15, 2011 5.750 5.850 5.680 5.700 373,916 -0.12(-2.06%)
Jun 14, 2011 5.930 6.140 5.770 5.820 389,914 -0.03(-0.51%)
Jun 13, 2011 6.040 6.230 5.790 5.850 543,223 -0.14(-2.34%)
Jun 10, 2011 6.190 6.280 5.890 5.990 419,454 -0.29(-4.62%)
Jun 09, 2011 6.190 6.520 6.130 6.280 395,844 +0.15(+2.45%)
Jun 08, 2011 6.280 6.290 6.110 6.130 349,455 -0.21(-3.31%)
Jun 07, 2011 6.330 6.570 6.250 6.340 346,537 +0.10(+1.60%)
Jun 06, 2011 6.550 6.670 6.190 6.240 414,323 -0.30(-4.59%)
Jun 03, 2011 6.590 6.740 6.420 6.540 390,387 +0.29(+4.64%)
May 24, 2011 6.490 6.500 6.250 6.250 454,224 -0.18(-2.80%)
May 23, 2011 6.130 6.490 6.060 6.430 669,657 +0.25(+4.05%)
May 20, 2011 6.070 6.260 6.050 6.180 358,463 +0.10(+1.73%)
May 19, 2011 6.280 6.310 6.030 6.075 319,469 -0.13(-2.17%)
May 18, 2011 6.170 6.280 6.140 6.210 380,111 +0.08(+1.31%)
May 17, 2011 6.230 6.260 6.030 6.130 626,132 -0.16(-2.54%)
May 16, 2011 6.490 6.580 6.280 6.290 421,738 -0.26(-3.97%)
May 13, 2011 6.910 6.940 6.530 6.550 254,093 -0.34(-4.93%)
May 12, 2011 6.560 6.950 6.500 6.890 388,129 +0.27(+4.08%)
May 11, 2011 6.870 6.900 6.540 6.620 427,210 -0.29(-4.20%)
May 10, 2011 6.960 7.050 6.870 6.910 392,919 +0.00(+0.00%)
May 09, 2011 6.870 7.000 6.790 6.910 322,782 +0.07(+1.02%)
May 06, 2011 6.870 7.000 6.780 6.840 278,334 +0.11(+1.63%)
May 05, 2011 6.740 7.040 6.540 6.730 481,495 -0.11(-1.61%)
May 04, 2011 7.100 7.100 6.800 6.840 507,584 -0.24(-3.39%)
May 03, 2011 7.420 7.500 7.010 7.080 643,211 -0.43(-5.73%)
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.