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 30, 2012 5.770 5.820 5.620 5.730 293,158 -0.01(-0.17%)
Nov 29, 2012 5.760 5.850 5.690 5.740 197,310 +0.04(+0.70%)
Nov 28, 2012 5.610 5.700 5.460 5.700 122,871 +0.07(+1.24%)
Nov 27, 2012 5.420 5.720 5.420 5.630 300,814 +0.16(+2.93%)
Nov 26, 2012 5.350 5.490 5.310 5.470 122,979 +0.11(+2.05%)
Nov 23, 2012 5.260 5.370 5.190 5.360 73,908 +0.13(+2.49%)
Nov 21, 2012 5.230 5.300 5.120 5.230 54,870 +0.01(+0.19%)
Nov 20, 2012 5.200 5.280 5.110 5.220 107,475 -0.01(-0.19%)
Nov 19, 2012 5.130 5.240 5.080 5.230 264,820 +0.11(+2.15%)
Nov 16, 2012 5.060 5.190 5.000 5.120 642,098 +0.04(+0.79%)
Nov 15, 2012 5.050 5.150 4.920 5.080 147,921 +0.03(+0.59%)
Nov 14, 2012 5.170 5.200 4.995 5.050 214,486 -0.10(-1.95%)
Nov 13, 2012 5.120 5.200 5.070 5.151 108,558 +0.00(+0.01%)
Nov 12, 2012 5.140 5.228 5.035 5.150 90,689 +0.05(+0.98%)
Nov 09, 2012 5.190 5.340 5.080 5.100 200,798 -0.14(-2.67%)
Nov 08, 2012 5.260 5.330 5.120 5.240 190,978 -0.02(-0.38%)
Nov 07, 2012 5.210 5.370 5.030 5.260 217,239 -0.04(-0.75%)
Nov 06, 2012 5.430 5.500 5.180 5.300 113,037 -0.05(-0.93%)
Nov 05, 2012 5.290 5.458 5.180 5.350 127,250 +0.05(+0.99%)
Nov 02, 2012 5.540 5.540 5.190 5.297 198,363 -0.19(-3.51%)
Nov 01, 2012 5.510 5.580 5.390 5.490 243,959 -0.07(-1.23%)
Oct 31, 2012 5.600 5.660 5.300 5.559 294,977 -0.05(-0.92%)
Oct 26, 2012 5.910 5.610 5.610 5.610 172,000 -0.32(-5.40%)
Oct 25, 2012 5.800 6.090 5.702 5.930 146,003 +0.25(+4.39%)
Oct 24, 2012 5.710 5.740 5.550 5.681 124,030 +0.00(+0.01%)
Oct 23, 2012 5.660 5.700 5.500 5.680 189,030 -0.09(-1.56%)
Oct 19, 2012 5.910 5.970 5.760 5.770 686,294 -0.22(-3.67%)
Oct 18, 2012 6.110 6.110 5.910 5.990 129,559 -0.12(-1.96%)
Oct 17, 2012 6.000 6.210 5.850 6.110 262,400 +0.25(+4.27%)
Oct 16, 2012 5.900 5.960 5.760 5.860 119,270 +0.00(+0.00%)
Oct 15, 2012 5.640 5.890 5.600 5.860 142,001 +0.23(+4.09%)
Oct 12, 2012 5.840 5.930 5.630 5.630 139,917 -0.20(-3.43%)
Oct 11, 2012 5.830 5.930 5.730 5.830 115,116 +0.05(+0.87%)
Oct 10, 2012 5.970 5.989 5.760 5.780 171,148 -0.16(-2.69%)
Oct 09, 2012 6.250 6.262 5.920 5.940 312,747 -0.32(-5.11%)
Oct 08, 2012 6.280 6.380 6.230 6.260 164,763 -0.09(-1.42%)
Oct 05, 2012 6.170 6.530 6.138 6.350 369,708 +0.24(+3.93%)
Oct 04, 2012 6.140 6.150 6.010 6.110 153,167 +0.02(+0.33%)
Oct 03, 2012 6.170 6.170 6.060 6.090 98,460 -0.05(-0.81%)
Oct 02, 2012 6.210 6.288 6.060 6.140 129,582 -0.03(-0.49%)
Oct 01, 2012 6.150 6.280 6.120 6.170 164,374 +0.09(+1.48%)
Sep 28, 2012 5.960 6.140 5.910 6.080 197,309 +0.08(+1.33%)
Sep 27, 2012 6.090 6.124 5.900 6.000 308,882 -0.08(-1.32%)
Sep 26, 2012 6.180 6.250 6.050 6.080 170,264 -0.07(-1.14%)
Sep 25, 2012 6.460 6.480 6.100 6.150 271,645 -0.28(-4.35%)
Sep 24, 2012 6.350 6.630 6.340 6.430 324,206 +0.06(+0.94%)
Sep 21, 2012 6.540 6.800 6.360 6.370 480,564 -0.08(-1.24%)
Sep 20, 2012 6.430 6.500 6.250 6.450 179,805 -0.04(-0.62%)
Sep 19, 2012 6.500 6.600 6.340 6.490 194,090 +0.00(+0.00%)
Sep 18, 2012 6.400 6.490 6.380 6.490 172,526 +0.09(+1.41%)
Sep 17, 2012 6.450 6.550 6.240 6.400 290,713 -0.06(-0.93%)
Sep 14, 2012 6.290 6.560 6.200 6.460 462,918 +0.22(+3.53%)
Sep 13, 2012 6.120 6.400 6.070 6.240 383,545 +0.13(+2.13%)
Sep 12, 2012 5.850 6.200 5.790 6.110 287,583 +0.27(+4.62%)
Sep 11, 2012 6.230 6.250 5.720 5.840 379,209 -0.37(-5.96%)
Sep 10, 2012 5.850 6.430 5.750 6.210 701,547 +0.37(+6.34%)
Sep 07, 2012 5.800 5.880 5.730 5.840 251,040 +0.04(+0.69%)
Sep 06, 2012 5.620 5.820 5.570 5.800 257,219 +0.24(+4.32%)
Sep 05, 2012 5.490 5.640 5.330 5.560 240,688 +0.04(+0.72%)
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.