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, 2009 5.240 5.420 5.100 5.410 255,138 +0.14(+2.66%)
Nov 27, 2009 5.190 5.370 5.180 5.270 119,011 -0.06(-1.13%)
Nov 25, 2009 5.420 5.460 5.210 5.330 149,033 -0.03(-0.56%)
Nov 24, 2009 5.380 5.410 5.200 5.360 161,907 +0.00(+0.00%)
Nov 23, 2009 5.580 5.760 5.330 5.360 179,250 -0.15(-2.72%)
Nov 20, 2009 5.390 5.670 5.310 5.510 170,708 +0.04(+0.73%)
Nov 19, 2009 5.920 5.950 5.470 5.470 287,740 -0.49(-8.22%)
Nov 18, 2009 6.110 6.130 5.860 5.960 229,638 -0.17(-2.77%)
Nov 17, 2009 6.060 6.170 5.920 6.130 167,047 +0.01(+0.16%)
Nov 16, 2009 5.970 6.140 5.940 6.120 162,689 +0.24(+4.08%)
Nov 13, 2009 5.900 5.950 5.760 5.880 195,294 +0.07(+1.20%)
Nov 12, 2009 6.080 6.300 5.770 5.810 255,112 -0.33(-5.37%)
Nov 11, 2009 5.930 6.160 5.810 6.140 181,401 +0.31(+5.32%)
Nov 10, 2009 6.040 6.090 5.750 5.830 268,745 -0.29(-4.74%)
Nov 09, 2009 6.390 6.420 6.040 6.120 299,646 -0.23(-3.62%)
Nov 06, 2009 6.360 6.480 6.060 6.350 302,604 -0.05(-0.78%)
Nov 05, 2009 5.960 6.500 5.620 6.400 548,685 +0.92(+16.79%)
Nov 04, 2009 5.870 6.035 5.470 5.480 259,898 -0.37(-6.32%)
Nov 03, 2009 5.380 5.860 5.310 5.850 388,120 +0.43(+7.93%)
Nov 02, 2009 5.350 5.590 5.285 5.420 402,686 +0.10(+1.88%)
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%)
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.