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 )

0.5630 +0.0430 (+8.27%)
Streaming Delayed Price Updated: 2:02 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 (%)
Oct 30, 2009 6.020 6.060 5.230 5.320 1,039,491 -0.78(-12.79%)
Oct 29, 2009 6.000 6.130 5.860 6.100 283,334 +0.22(+3.74%)
Oct 28, 2009 6.070 6.190 5.830 5.880 382,565 -0.27(-4.39%)
Oct 27, 2009 6.060 6.240 5.980 6.150 242,503 +0.09(+1.49%)
Oct 26, 2009 6.020 6.350 6.000 6.060 376,855 +0.04(+0.66%)
Oct 23, 2009 6.025 6.200 5.820 6.020 547,862 -0.27(-4.29%)
Oct 22, 2009 6.500 6.620 6.130 6.290 583,780 -0.21(-3.23%)
Oct 21, 2009 6.590 6.790 6.430 6.500 408,472 -0.17(-2.55%)
Oct 20, 2009 6.470 6.850 6.361 6.670 882,551 +0.01(+0.15%)
Oct 19, 2009 7.000 7.000 6.540 6.660 869,325 -0.58(-8.01%)
Oct 16, 2009 7.320 7.450 7.170 7.240 208,676 -0.13(-1.76%)
Oct 15, 2009 7.150 7.490 7.090 7.370 307,767 +0.21(+2.93%)
Oct 14, 2009 7.290 7.320 7.040 7.160 262,575 +0.02(+0.28%)
Oct 13, 2009 7.040 7.200 6.900 7.140 292,768 +0.05(+0.71%)
Oct 12, 2009 7.222 7.350 7.050 7.090 303,949 -0.11(-1.53%)
Oct 09, 2009 7.220 7.370 7.150 7.200 285,051 -0.15(-2.04%)
Oct 08, 2009 7.280 7.420 7.260 7.350 639,328 +0.13(+1.80%)
Oct 07, 2009 7.250 7.490 7.020 7.220 2,208,151 -0.78(-9.75%)
Oct 06, 2009 8.210 8.474 7.940 8.000 329,519 -0.09(-1.11%)
Oct 05, 2009 7.930 8.300 7.902 8.090 371,544 +0.36(+4.66%)
Oct 02, 2009 7.540 7.930 7.281 7.730 247,412 +0.07(+0.91%)
Oct 01, 2009 8.110 8.380 7.640 7.660 453,067 -0.55(-6.70%)
Sep 30, 2009 8.550 8.650 8.080 8.210 308,618 -0.33(-3.86%)
Sep 29, 2009 8.400 8.630 8.320 8.540 230,618 +0.10(+1.18%)
Sep 28, 2009 8.450 8.600 8.400 8.440 184,152 +0.03(+0.36%)
Sep 25, 2009 8.320 8.490 8.230 8.410 203,645 +0.03(+0.36%)
Sep 24, 2009 8.500 8.600 8.150 8.380 279,912 -0.09(-1.06%)
Sep 23, 2009 8.980 9.140 8.410 8.470 455,610 -0.24(-2.76%)
Sep 22, 2009 9.150 9.300 8.710 8.710 211,851 -0.32(-3.54%)
Sep 21, 2009 8.650 9.390 8.580 9.030 416,784 +0.29(+3.32%)
Sep 18, 2009 8.360 8.750 8.140 8.740 375,629 +0.41(+4.92%)
Sep 17, 2009 8.590 8.639 8.160 8.330 188,773 -0.25(-2.91%)
Sep 16, 2009 8.510 8.600 8.360 8.580 142,316 +0.06(+0.70%)
Sep 15, 2009 8.280 8.520 8.160 8.520 234,490 +0.22(+2.65%)
Sep 14, 2009 8.360 8.360 8.040 8.300 234,812 -0.19(-2.24%)
Sep 11, 2009 8.790 8.827 8.310 8.490 230,067 -0.12(-1.39%)
Sep 10, 2009 8.750 8.770 8.470 8.610 197,112 -0.13(-1.49%)
Sep 09, 2009 8.830 8.950 8.540 8.740 438,355 +0.24(+2.82%)
Sep 08, 2009 8.020 8.730 7.920 8.500 776,614 +0.61(+7.73%)
Sep 04, 2009 7.610 8.050 7.600 7.890 352,833 +0.28(+3.68%)
Sep 03, 2009 7.410 8.230 7.400 7.610 980,962 +0.35(+4.82%)
Sep 02, 2009 6.930 7.290 6.800 7.260 308,505 +0.32(+4.61%)
Sep 01, 2009 6.970 7.300 6.880 6.940 266,520 -0.07(-1.00%)
Aug 31, 2009 6.970 7.010 6.850 7.010 172,478 -0.07(-0.99%)
Aug 28, 2009 7.260 7.290 6.950 7.080 174,268 -0.11(-1.53%)
Aug 27, 2009 7.300 7.310 6.890 7.190 208,852 +0.03(+0.42%)
Aug 26, 2009 7.250 7.390 7.020 7.160 488,346 -0.05(-0.69%)
Aug 25, 2009 6.280 7.240 6.270 7.210 1,225,371 +0.94(+14.99%)
Aug 24, 2009 5.770 6.280 5.730 6.270 414,000 +0.50(+8.67%)
Aug 21, 2009 5.760 5.790 5.510 5.770 305,112 +0.10(+1.76%)
Aug 20, 2009 5.580 5.690 5.530 5.670 218,205 +0.09(+1.61%)
Aug 19, 2009 5.410 5.650 5.320 5.580 208,297 +0.08(+1.45%)
Aug 18, 2009 5.390 5.590 5.170 5.500 164,442 +0.14(+2.61%)
Aug 17, 2009 5.410 5.450 5.100 5.360 222,691 -0.16(-2.90%)
Aug 14, 2009 5.660 5.720 5.420 5.520 199,674 -0.22(-3.83%)
Aug 13, 2009 5.670 5.750 5.560 5.740 122,514 +0.13(+2.32%)
Aug 12, 2009 5.540 5.750 5.540 5.610 179,366 +0.06(+1.08%)
Aug 11, 2009 5.420 5.660 5.420 5.550 152,649 -0.08(-1.42%)
Aug 10, 2009 5.630 5.650 5.550 5.630 105,737 -0.04(-0.71%)
Aug 07, 2009 5.800 5.800 5.591 5.670 170,975 -0.02(-0.35%)
Aug 06, 2009 5.870 5.870 5.590 5.690 177,680 -0.13(-2.23%)
Aug 05, 2009 5.920 5.920 5.740 5.820 183,737 -0.09(-1.52%)
Aug 04, 2009 5.780 5.970 5.730 5.910 209,625 +0.05(+0.85%)
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.