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 (%)
May 31, 2016 6.740 6.980 6.690 6.900 588,907 +0.23(+3.45%)
May 27, 2016 6.560 6.670 6.670 6.670 360,400 +0.13(+1.99%)
May 26, 2016 6.750 6.750 6.510 6.540 472,203 -0.20(-2.97%)
May 25, 2016 6.540 6.870 6.460 6.740 894,613 +0.27(+4.17%)
May 24, 2016 6.380 6.530 6.320 6.470 803,244 +0.16(+2.54%)
May 23, 2016 6.270 6.610 6.190 6.310 903,162 +0.04(+0.64%)
May 20, 2016 6.050 6.270 6.050 6.270 615,003 +0.26(+4.33%)
May 19, 2016 6.090 6.290 5.830 6.010 506,805 -0.11(-1.80%)
May 18, 2016 6.000 6.260 6.000 6.120 550,413 +0.08(+1.32%)
May 17, 2016 5.930 6.310 5.900 6.040 1,047,278 +0.07(+1.17%)
May 16, 2016 6.150 6.170 5.870 5.970 1,586,134 -0.13(-2.13%)
May 13, 2016 6.000 6.230 5.950 6.100 1,043,312 +0.10(+1.67%)
May 12, 2016 6.090 6.090 5.720 6.000 1,589,898 -0.02(-0.33%)
May 11, 2016 6.210 6.290 6.000 6.020 820,244 -0.23(-3.68%)
May 10, 2016 6.160 6.310 6.000 6.250 638,523 +0.11(+1.79%)
May 09, 2016 5.930 6.280 5.930 6.140 680,505 +0.25(+4.24%)
May 06, 2016 5.730 6.000 5.700 5.890 855,476 +0.07(+1.20%)
May 05, 2016 5.660 5.900 5.400 5.820 1,235,454 +0.22(+3.93%)
May 04, 2016 5.940 5.950 5.575 5.600 1,034,900 -0.45(-7.44%)
May 03, 2016 6.640 6.810 6.040 6.050 1,030,344 -0.43(-6.64%)
May 02, 2016 6.340 6.480 6.154 6.480 536,026 +0.18(+2.86%)
Apr 29, 2016 6.300 6.450 6.140 6.300 809,798 +0.00(+0.00%)
Apr 28, 2016 6.380 6.640 6.260 6.300 532,212 -0.09(-1.41%)
Apr 27, 2016 6.590 6.594 6.250 6.390 808,739 -0.24(-3.62%)
Apr 26, 2016 7.210 7.300 6.570 6.630 1,059,522 -0.61(-8.43%)
Apr 25, 2016 7.100 7.520 7.080 7.240 764,534 +0.12(+1.69%)
Apr 22, 2016 6.970 7.160 6.770 7.120 571,593 +0.15(+2.15%)
Apr 21, 2016 6.650 6.980 6.600 6.970 635,365 +0.27(+4.03%)
Apr 20, 2016 6.810 6.980 6.580 6.700 573,463 -0.07(-1.03%)
Apr 19, 2016 7.050 7.060 6.680 6.770 520,096 -0.23(-3.29%)
Apr 18, 2016 6.910 7.090 6.800 7.000 417,375 +0.09(+1.30%)
Apr 15, 2016 6.980 7.080 6.780 6.910 466,859 -0.13(-1.85%)
Apr 14, 2016 7.010 7.080 6.840 7.040 672,730 +0.08(+1.15%)
Apr 13, 2016 6.800 7.025 6.680 6.960 684,925 +0.24(+3.57%)
Apr 12, 2016 6.630 6.730 6.430 6.720 670,289 +0.13(+1.97%)
Apr 11, 2016 6.940 7.060 6.558 6.590 657,779 -0.31(-4.49%)
Apr 08, 2016 7.100 7.149 6.750 6.900 1,025,781 -0.04(-0.58%)
Apr 07, 2016 6.740 7.120 6.640 6.940 1,322,459 +0.20(+2.97%)
Apr 06, 2016 6.340 6.750 6.340 6.740 1,275,508 +0.42(+6.65%)
Apr 05, 2016 6.270 6.480 6.180 6.320 641,217 +0.01(+0.16%)
Apr 04, 2016 6.310 6.650 6.240 6.310 1,113,541 +0.10(+1.61%)
Apr 01, 2016 6.010 6.250 5.910 6.210 613,519 +0.16(+2.64%)
Mar 31, 2016 5.720 6.230 5.720 6.050 1,243,385 +0.31(+5.40%)
Mar 30, 2016 5.730 6.120 5.690 5.740 863,363 +0.09(+1.59%)
Mar 29, 2016 5.440 5.750 5.120 5.650 903,321 +0.29(+5.41%)
Mar 28, 2016 5.590 5.620 5.230 5.360 472,927 -0.13(-2.37%)
Mar 24, 2016 5.310 5.490 5.490 5.490 530,200 +0.11(+2.04%)
Mar 23, 2016 5.920 6.020 5.360 5.380 789,612 -0.58(-9.73%)
Mar 22, 2016 5.650 6.000 5.600 5.960 1,095,924 +0.24(+4.20%)
Mar 21, 2016 5.350 5.770 5.260 5.720 888,232 +0.35(+6.52%)
Mar 18, 2016 5.100 5.390 4.920 5.370 2,092,992 +0.22(+4.27%)
Mar 17, 2016 5.380 5.500 4.990 5.150 1,471,514 -0.23(-4.28%)
Mar 16, 2016 5.500 5.640 5.220 5.380 828,311 -0.14(-2.54%)
Mar 15, 2016 6.020 6.020 5.500 5.520 935,423 -0.56(-9.21%)
Mar 14, 2016 5.960 6.230 5.950 6.080 689,424 +0.08(+1.33%)
Mar 11, 2016 5.660 6.010 5.610 6.000 893,332 +0.42(+7.53%)
Mar 10, 2016 5.900 5.940 5.530 5.580 840,986 -0.25(-4.29%)
Mar 09, 2016 6.150 6.250 5.640 5.830 975,018 -0.28(-4.58%)
Mar 08, 2016 6.630 6.670 5.990 6.110 898,275 -0.56(-8.40%)
Mar 07, 2016 6.040 6.680 5.910 6.670 1,224,993 +0.63(+10.43%)
Mar 04, 2016 5.920 6.290 5.790 6.040 953,395 +0.12(+2.03%)
Mar 03, 2016 6.120 6.340 5.870 5.920 1,010,585 -0.19(-3.11%)
Mar 02, 2016 5.430 6.110 5.406 6.110 1,246,419 +0.63(+11.50%)
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.