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, 2016 4.310 4.440 4.190 4.290 866,055 -0.05(-1.15%)
Aug 30, 2016 4.260 4.380 4.260 4.340 454,863 +0.06(+1.40%)
Aug 29, 2016 4.300 4.370 4.260 4.280 567,300 +0.00(+0.00%)
Aug 26, 2016 4.200 4.300 4.190 4.280 860,096 +0.10(+2.39%)
Aug 25, 2016 4.190 4.240 4.080 4.180 1,716,341 +0.05(+1.21%)
Aug 24, 2016 4.380 4.470 4.130 4.130 1,071,960 -0.27(-6.14%)
Aug 23, 2016 4.450 4.495 4.391 4.400 495,802 -0.02(-0.45%)
Aug 22, 2016 4.430 4.450 4.265 4.420 904,116 +0.03(+0.68%)
Aug 19, 2016 4.390 4.490 4.380 4.390 440,870 -0.03(-0.68%)
Aug 18, 2016 4.400 4.430 4.350 4.420 578,222 +0.01(+0.23%)
Aug 17, 2016 4.500 4.590 4.380 4.410 433,697 -0.09(-2.00%)
Aug 16, 2016 4.570 4.610 4.460 4.500 541,431 -0.12(-2.60%)
Aug 15, 2016 4.440 4.670 4.400 4.620 689,452 +0.21(+4.76%)
Aug 12, 2016 4.460 4.520 4.360 4.410 1,419,378 -0.03(-0.68%)
Aug 11, 2016 5.000 5.000 4.380 4.440 1,710,167 -0.13(-2.84%)
Aug 10, 2016 4.910 4.910 4.560 4.570 1,148,661 -0.35(-7.11%)
Aug 09, 2016 4.810 4.990 4.717 4.920 816,686 +0.12(+2.50%)
Aug 08, 2016 4.820 5.000 4.800 4.800 1,005,508 -0.01(-0.21%)
Aug 05, 2016 4.830 4.930 4.750 4.810 1,052,129 -0.05(-1.03%)
Aug 04, 2016 5.100 5.260 4.740 4.860 4,975,486 -1.98(-28.95%)
Aug 03, 2016 6.520 6.910 6.490 6.840 920,100 +0.27(+4.11%)
Aug 02, 2016 6.600 6.700 6.420 6.570 949,914 -0.04(-0.61%)
Aug 01, 2016 6.370 6.620 6.370 6.610 702,675 +0.28(+4.42%)
Jul 29, 2016 6.130 6.345 6.050 6.330 638,723 +0.17(+2.76%)
Jul 28, 2016 6.350 6.430 6.120 6.160 457,886 -0.18(-2.84%)
Jul 27, 2016 5.880 6.410 5.880 6.340 943,212 +0.51(+8.75%)
Jul 26, 2016 5.720 5.975 5.710 5.830 727,765 +0.07(+1.22%)
Jul 25, 2016 5.790 5.867 5.720 5.760 507,074 -0.01(-0.17%)
Jul 22, 2016 5.860 5.980 5.750 5.770 383,680 -0.08(-1.37%)
Jul 21, 2016 5.680 5.965 5.645 5.850 765,736 +0.22(+3.91%)
Jul 20, 2016 5.470 5.680 5.430 5.630 1,517,553 +0.20(+3.68%)
Jul 19, 2016 5.740 5.770 5.420 5.430 580,828 -0.34(-5.89%)
Jul 18, 2016 5.710 5.850 5.670 5.770 307,902 +0.05(+0.87%)
Jul 15, 2016 5.610 5.735 5.595 5.720 714,252 +0.13(+2.33%)
Jul 14, 2016 5.780 5.780 5.560 5.590 500,164 -0.13(-2.27%)
Jul 13, 2016 6.160 6.190 5.680 5.720 779,676 -0.38(-6.23%)
Jul 12, 2016 6.040 6.180 5.990 6.100 708,581 +0.10(+1.67%)
Jul 11, 2016 6.180 6.230 5.950 6.000 873,789 -0.18(-2.91%)
Jul 08, 2016 6.120 6.265 6.100 6.180 819,789 +0.08(+1.31%)
Jul 07, 2016 6.130 6.220 5.960 6.100 594,977 +0.14(+2.35%)
Jul 05, 2016 5.940 6.030 5.793 5.960 555,723 -0.06(-1.00%)
Jul 01, 2016 5.760 6.020 6.020 6.020 708,600 +0.23(+3.97%)
Jun 30, 2016 5.730 5.851 5.670 5.790 637,939 +0.02(+0.35%)
Jun 29, 2016 5.680 5.810 5.550 5.770 695,319 +0.21(+3.78%)
Jun 28, 2016 5.250 5.580 5.250 5.560 932,091 +0.42(+8.17%)
Jun 27, 2016 5.390 5.490 5.060 5.140 1,158,158 -0.37(-6.72%)
Jun 24, 2016 5.570 5.750 5.450 5.510 1,116,007 -0.41(-6.93%)
Jun 23, 2016 5.730 5.920 5.660 5.920 548,172 +0.30(+5.34%)
Jun 22, 2016 5.640 5.910 5.480 5.620 579,867 -0.02(-0.35%)
Jun 21, 2016 5.740 5.786 5.470 5.640 616,117 -0.08(-1.40%)
Jun 20, 2016 5.780 6.000 5.540 5.720 880,666 +0.10(+1.78%)
Jun 17, 2016 5.870 5.930 5.610 5.620 1,405,484 -0.28(-4.75%)
Jun 16, 2016 5.940 5.966 5.710 5.900 641,030 -0.08(-1.34%)
Jun 15, 2016 6.080 6.130 5.920 5.980 866,410 -0.01(-0.17%)
Jun 14, 2016 6.220 6.390 5.920 5.990 872,795 -0.24(-3.85%)
Jun 13, 2016 6.390 6.510 6.160 6.230 958,663 -0.21(-3.26%)
Jun 10, 2016 6.750 6.760 6.370 6.440 768,188 -0.31(-4.59%)
Jun 09, 2016 6.920 7.050 6.750 6.750 797,961 -0.23(-3.30%)
Jun 08, 2016 7.230 7.280 6.920 6.980 732,296 -0.22(-3.06%)
Jun 07, 2016 7.510 7.600 7.190 7.200 718,963 -0.30(-4.00%)
Jun 06, 2016 7.150 7.550 6.940 7.500 1,304,468 +0.43(+6.08%)
Jun 03, 2016 7.250 7.350 6.920 7.070 919,131 -0.12(-1.67%)
Jun 02, 2016 6.930 7.190 6.880 7.190 961,258 +0.26(+3.75%)
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.