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 )

0.5514 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 31, 2011 3.110 3.371 3.110 3.320 616,324 +0.14(+4.40%)
Oct 28, 2011 3.130 3.290 3.130 3.180 410,328 +0.04(+1.27%)
Oct 27, 2011 3.250 3.322 3.100 3.140 867,298 +0.00(+0.00%)
Oct 26, 2011 3.130 3.180 3.000 3.140 1,130,588 -0.06(-1.88%)
Oct 25, 2011 3.400 3.400 3.170 3.200 489,615 -0.22(-6.43%)
Oct 24, 2011 3.300 3.510 3.270 3.420 531,268 +0.13(+3.95%)
Oct 21, 2011 3.340 3.350 3.240 3.290 284,832 +0.02(+0.61%)
Oct 20, 2011 3.400 3.400 3.160 3.270 268,239 -0.14(-4.11%)
Oct 19, 2011 3.420 3.500 3.340 3.410 395,554 -0.01(-0.29%)
Oct 18, 2011 3.130 3.500 3.100 3.420 772,167 +0.30(+9.62%)
Oct 17, 2011 3.260 3.330 3.100 3.120 578,665 -0.27(-7.96%)
Oct 14, 2011 3.410 3.450 3.320 3.390 435,012 +0.00(+0.00%)
Oct 13, 2011 3.330 3.420 3.280 3.390 291,957 +0.01(+0.30%)
Oct 12, 2011 3.220 3.400 3.170 3.380 435,556 +0.19(+5.96%)
Oct 11, 2011 3.280 3.340 3.140 3.190 445,691 -0.13(-3.92%)
Oct 10, 2011 3.190 3.400 3.130 3.320 520,224 +0.20(+6.41%)
Oct 07, 2011 3.250 3.340 3.070 3.120 666,516 -0.12(-3.70%)
Oct 06, 2011 3.280 3.510 3.190 3.240 932,856 -0.21(-6.09%)
Oct 05, 2011 3.480 3.570 3.320 3.450 741,785 +0.15(+4.55%)
Oct 04, 2011 3.000 3.300 3.000 3.300 1,590,345 +0.26(+8.55%)
Oct 03, 2011 3.300 3.710 3.020 3.040 5,957,124 -1.31(-30.11%)
Sep 30, 2011 4.520 4.570 4.330 4.350 441,900 -0.26(-5.64%)
Sep 29, 2011 4.950 4.998 4.420 4.610 543,111 -0.16(-3.35%)
Sep 28, 2011 4.970 4.994 4.732 4.770 471,562 -0.19(-3.83%)
Sep 27, 2011 4.910 5.110 4.850 4.960 511,129 +0.20(+4.20%)
Sep 26, 2011 4.850 4.990 4.520 4.760 648,885 -0.04(-0.83%)
Sep 23, 2011 4.900 5.210 4.760 4.800 500,460 -0.13(-2.64%)
Sep 22, 2011 4.990 5.120 4.800 4.930 739,846 -0.13(-2.57%)
Sep 21, 2011 5.420 5.660 5.050 5.060 587,437 -0.27(-5.07%)
Sep 20, 2011 5.630 5.680 5.270 5.330 667,458 -0.27(-4.82%)
Sep 19, 2011 6.160 6.160 5.550 5.600 1,713,486 -0.40(-6.67%)
Sep 16, 2011 5.970 6.150 5.850 6.000 1,040,780 +0.07(+1.18%)
Sep 15, 2011 5.990 6.000 5.700 5.930 356,706 +0.02(+0.34%)
Sep 14, 2011 6.000 6.040 5.700 5.910 567,733 -0.03(-0.51%)
Sep 13, 2011 5.880 6.000 5.680 5.940 757,673 +0.12(+2.06%)
Sep 12, 2011 5.560 5.900 5.510 5.820 689,821 +0.25(+4.49%)
Sep 09, 2011 5.860 6.110 5.500 5.570 866,668 -0.17(-2.96%)
Sep 08, 2011 5.400 5.850 5.320 5.740 744,349 +0.34(+6.30%)
Sep 07, 2011 5.180 5.400 5.060 5.400 684,050 +0.36(+7.14%)
Sep 06, 2011 5.000 5.380 5.000 5.040 569,838 -0.15(-2.89%)
Sep 02, 2011 5.010 5.300 4.930 5.190 513,966 +0.07(+1.37%)
Sep 01, 2011 5.420 5.610 5.030 5.120 402,468 -0.29(-5.36%)
Aug 31, 2011 5.400 5.550 5.150 5.410 604,972 +0.06(+1.12%)
Aug 30, 2011 5.060 5.430 5.010 5.350 588,933 +0.26(+5.11%)
Aug 29, 2011 5.050 5.145 5.020 5.090 358,754 +0.14(+2.83%)
Aug 26, 2011 4.690 4.980 4.600 4.950 267,414 +0.21(+4.43%)
Aug 25, 2011 5.050 5.050 4.715 4.740 480,411 -0.30(-5.95%)
Aug 24, 2011 4.940 5.088 4.730 5.040 388,504 +0.06(+1.20%)
Aug 23, 2011 4.740 4.990 4.660 4.980 447,306 +0.30(+6.41%)
Aug 22, 2011 4.650 4.860 4.570 4.680 454,966 +0.19(+4.23%)
Aug 19, 2011 4.650 4.820 4.450 4.490 529,565 -0.22(-4.67%)
Aug 18, 2011 5.000 5.038 4.679 4.710 561,907 -0.42(-8.19%)
Aug 17, 2011 5.170 5.357 4.930 5.130 517,780 +0.04(+0.79%)
Aug 16, 2011 4.970 5.250 4.920 5.090 611,806 +0.09(+1.80%)
Aug 15, 2011 4.810 5.000 4.760 5.000 548,301 +0.30(+6.38%)
Aug 12, 2011 4.750 4.820 4.650 4.700 402,893 +0.00(+0.00%)
Aug 11, 2011 4.760 4.980 4.520 4.700 689,008 +0.37(+8.55%)
Aug 10, 2011 4.570 4.720 4.310 4.330 616,752 -0.42(-8.84%)
Aug 09, 2011 4.640 4.750 4.110 4.750 959,008 +0.57(+13.64%)
Aug 08, 2011 4.270 4.320 4.030 4.180 780,868 -0.27(-6.07%)
Aug 05, 2011 4.260 4.620 3.801 4.450 787,095 -0.05(-1.11%)
Aug 04, 2011 4.960 4.960 4.490 4.500 666,757 -0.53(-10.54%)
Aug 03, 2011 4.990 5.030 4.560 5.030 772,903 -0.05(-0.98%)
Aug 02, 2011 5.480 5.560 5.070 5.080 452,920 -0.43(-7.89%)
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.