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 )

0.6146 -0.0354 (-5.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2005 3.930 3.990 3.750 3.750 54,300 -0.19(-4.82%)
May 27, 2005 3.890 4.030 3.820 3.940 30,000 +0.04(+1.03%)
May 26, 2005 3.850 3.960 3.850 3.900 25,550 +0.10(+2.63%)
May 25, 2005 3.880 3.900 3.710 3.800 43,000 -0.07(-1.81%)
May 24, 2005 3.960 3.960 3.760 3.870 36,600 +0.01(+0.26%)
May 23, 2005 3.760 4.040 3.700 3.860 28,562 +0.06(+1.58%)
May 20, 2005 3.800 3.880 3.750 3.800 16,018 -0.01(-0.26%)
May 19, 2005 3.880 3.970 3.800 3.810 58,530 -0.07(-1.80%)
May 18, 2005 3.850 3.930 3.760 3.880 33,100 +0.07(+1.84%)
May 17, 2005 3.700 3.900 3.700 3.810 44,935 +0.03(+0.79%)
May 16, 2005 3.800 3.920 3.640 3.780 25,900 -0.06(-1.56%)
May 13, 2005 3.990 4.020 3.720 3.840 86,000 -0.07(-1.79%)
May 12, 2005 3.940 4.000 3.880 3.910 53,755 -0.03(-0.76%)
May 11, 2005 3.960 3.960 3.550 3.940 70,511 -0.01(-0.25%)
May 10, 2005 3.890 3.950 3.820 3.950 38,976 +0.14(+3.67%)
May 09, 2005 3.770 3.850 3.630 3.810 48,724 +0.08(+2.14%)
May 06, 2005 3.690 3.800 3.510 3.730 78,631 +0.02(+0.54%)
May 05, 2005 3.480 3.750 3.460 3.710 67,144 -0.02(-0.54%)
May 04, 2005 3.660 3.760 3.460 3.730 104,775 +0.01(+0.27%)
May 03, 2005 3.870 3.870 3.680 3.720 35,695 -0.12(-3.12%)
May 02, 2005 3.860 3.880 3.830 3.840 17,280 +0.00(+0.00%)
Apr 29, 2005 3.930 3.950 3.760 3.840 25,100 -0.06(-1.54%)
Apr 28, 2005 3.890 3.900 3.750 3.900 21,960 +0.00(+0.00%)
Apr 27, 2005 3.800 3.900 3.770 3.900 30,590 -0.09(-2.26%)
Apr 26, 2005 3.870 4.000 3.850 3.990 63,151 +0.15(+3.91%)
Apr 25, 2005 3.960 4.010 3.680 3.840 27,986 -0.20(-4.95%)
Apr 22, 2005 3.920 4.050 3.810 4.040 38,182 +0.13(+3.32%)
Apr 21, 2005 4.000 4.000 3.840 3.910 34,281 -0.08(-2.01%)
Apr 20, 2005 4.020 4.100 3.850 3.990 47,168 +0.02(+0.50%)
Apr 19, 2005 3.960 4.050 3.790 3.970 45,669 +0.02(+0.51%)
Apr 18, 2005 3.750 3.990 3.680 3.950 74,081 +0.20(+5.33%)
Apr 15, 2005 3.750 4.000 3.750 3.750 44,595 -0.09(-2.34%)
Apr 14, 2005 4.000 4.130 3.780 3.840 71,398 -0.25(-6.11%)
Apr 13, 2005 4.170 4.190 4.070 4.090 18,802 -0.07(-1.68%)
Apr 12, 2005 4.170 4.190 4.060 4.160 30,575 +0.06(+1.46%)
Apr 11, 2005 4.150 4.200 4.000 4.100 43,681 +0.05(+1.23%)
Apr 08, 2005 4.050 4.090 3.820 4.050 68,594 +0.10(+2.53%)
Apr 07, 2005 3.990 4.020 3.750 3.950 122,279 +0.05(+1.28%)
Apr 06, 2005 4.000 4.040 3.880 3.900 27,319 +0.00(+0.00%)
Apr 05, 2005 4.000 4.000 3.850 3.900 38,834 +0.10(+2.63%)
Apr 04, 2005 4.070 4.070 3.620 3.800 86,094 -0.07(-1.81%)
Apr 01, 2005 4.040 4.080 3.780 3.870 75,712 -0.13(-3.25%)
Mar 31, 2005 3.990 4.070 3.950 4.000 94,600 +0.00(+0.00%)
Mar 30, 2005 3.990 4.100 3.980 4.000 137,618 +0.02(+0.50%)
Mar 29, 2005 3.990 4.050 3.860 3.980 69,735 +0.03(+0.76%)
Mar 28, 2005 3.910 4.070 3.630 3.950 41,870 +0.11(+2.84%)
Mar 24, 2005 3.560 3.920 3.560 3.841 81,141 +0.30(+8.50%)
Mar 23, 2005 3.740 3.880 3.510 3.540 189,101 -0.28(-7.33%)
Mar 22, 2005 4.020 4.080 3.750 3.820 125,899 -0.21(-5.21%)
Mar 21, 2005 4.080 4.120 3.870 4.030 66,833 -0.03(-0.74%)
Mar 18, 2005 3.910 4.090 3.730 4.060 59,972 +0.25(+6.56%)
Mar 17, 2005 3.780 3.960 3.600 3.810 253,154 +0.03(+0.79%)
Mar 16, 2005 4.160 4.160 3.710 3.780 196,701 -0.34(-8.25%)
Mar 15, 2005 4.140 4.290 4.000 4.120 62,150 +0.05(+1.23%)
Mar 14, 2005 4.230 4.260 3.940 4.070 452,263 -0.06(-1.45%)
Mar 11, 2005 4.150 4.337 3.920 4.130 180,752 -0.09(-2.13%)
Mar 10, 2005 4.350 4.500 4.070 4.220 62,996 -0.10(-2.31%)
Mar 09, 2005 4.410 4.510 4.200 4.320 135,604 -0.12(-2.70%)
Mar 08, 2005 4.970 4.970 4.420 4.440 158,925 -0.41(-8.45%)
Mar 07, 2005 5.280 5.280 4.810 4.850 55,280 -0.34(-6.55%)
Mar 04, 2005 5.220 5.300 5.050 5.190 29,935 -0.11(-2.08%)
Mar 03, 2005 5.510 5.670 5.230 5.300 40,200 -0.20(-3.64%)
Mar 02, 2005 5.390 5.500 5.110 5.500 68,880 +0.19(+3.58%)
Mar 01, 2005 5.100 5.480 5.060 5.310 71,046 +0.15(+2.91%)
Feb 28, 2005 5.230 5.600 5.070 5.160 113,553 -0.11(-2.09%)
Feb 25, 2005 5.160 5.350 5.120 5.270 44,109 +0.17(+3.33%)
Feb 24, 2005 5.020 5.250 4.960 5.100 54,286 +0.20(+4.08%)
Feb 23, 2005 5.270 5.350 4.900 4.900 67,590 -0.24(-4.67%)
Feb 22, 2005 5.350 5.350 5.110 5.140 33,315 -0.17(-3.20%)
Feb 18, 2005 5.350 5.350 5.130 5.310 21,250 +0.00(+0.00%)
Feb 17, 2005 5.690 5.900 5.160 5.310 66,581 -0.31(-5.52%)
Feb 16, 2005 5.420 5.660 5.280 5.620 26,195 +0.06(+1.08%)
Feb 15, 2005 5.650 5.850 5.410 5.560 70,790 +0.03(+0.54%)
Feb 14, 2005 5.900 5.900 5.440 5.530 104,950 -0.17(-2.98%)
Feb 11, 2005 5.510 5.800 5.250 5.700 79,485 +0.28(+5.17%)
Feb 10, 2005 5.420 5.500 5.260 5.420 39,370 +0.00(+0.00%)
Feb 09, 2005 5.370 5.740 5.340 5.420 52,174 +0.02(+0.37%)
Feb 08, 2005 5.370 5.450 5.280 5.400 25,100 -0.10(-1.82%)
Feb 07, 2005 5.310 5.600 5.250 5.500 59,103 +0.19(+3.58%)
Feb 04, 2005 5.040 5.490 5.040 5.310 29,710 +0.08(+1.53%)
Feb 03, 2005 5.300 5.300 5.110 5.230 25,407 +0.02(+0.38%)
Feb 02, 2005 5.399 5.400 5.160 5.210 26,669 -0.16(-2.98%)
Feb 01, 2005 4.980 5.390 4.980 5.370 57,218 +0.41(+8.27%)
Jan 31, 2005 5.100 5.150 4.820 4.960 93,256 +0.03(+0.61%)
Jan 28, 2005 5.130 5.230 4.840 4.930 54,874 -0.01(-0.20%)
Jan 27, 2005 5.110 5.240 4.920 4.940 28,360 -0.07(-1.40%)
Jan 26, 2005 4.580 5.050 4.530 5.010 126,841 +0.51(+11.33%)
Jan 25, 2005 4.690 4.920 4.310 4.500 110,695 -0.25(-5.26%)
Jan 24, 2005 5.000 5.030 4.590 4.750 39,139 -0.13(-2.66%)
Jan 21, 2005 4.980 5.050 4.850 4.880 26,738 -0.14(-2.79%)
Jan 20, 2005 5.370 5.370 4.930 5.020 80,637 -0.34(-6.34%)
Jan 19, 2005 5.490 5.490 5.230 5.360 47,600 -0.01(-0.19%)
Jan 18, 2005 5.660 5.660 5.310 5.370 36,351 -0.10(-1.83%)
Jan 14, 2005 5.380 5.520 5.160 5.470 79,977 +0.09(+1.67%)
Jan 13, 2005 5.340 5.700 5.190 5.380 39,848 +0.13(+2.48%)
Jan 12, 2005 5.230 5.350 5.020 5.250 41,640 -0.05(-0.94%)
Jan 11, 2005 5.590 5.590 5.230 5.300 52,313 -0.25(-4.50%)
Jan 10, 2005 5.500 5.610 5.500 5.550 92,998 +0.19(+3.54%)
Jan 07, 2005 5.800 5.800 5.200 5.360 138,802 -0.35(-6.13%)
Jan 06, 2005 6.070 6.070 5.680 5.710 64,107 -0.10(-1.72%)
Jan 05, 2005 6.000 6.490 5.800 5.810 225,653 +0.21(+3.75%)
Jan 04, 2005 5.640 5.790 5.500 5.600 84,454 -0.20(-3.45%)
Jan 03, 2005 5.990 5.990 5.600 5.800 78,136 -0.20(-3.33%)
Dec 31, 2004 5.990 6.000 5.780 6.000 57,000 +0.05(+0.84%)
Dec 30, 2004 5.700 5.950 5.610 5.950 74,400 +0.10(+1.71%)
Dec 29, 2004 5.750 5.960 5.500 5.850 74,000 -0.05(-0.85%)
Dec 28, 2004 5.900 5.960 5.800 5.900 51,700 -0.09(-1.50%)
Dec 27, 2004 5.760 5.990 5.750 5.990 70,900 +0.03(+0.50%)
Dec 23, 2004 5.500 5.990 5.500 5.960 109,500 +0.37(+6.62%)
Dec 22, 2004 5.590 5.690 5.400 5.590 64,000 +0.09(+1.64%)
Dec 21, 2004 5.250 5.500 5.240 5.500 102,600 +0.31(+5.97%)
Dec 20, 2004 5.110 5.320 5.060 5.190 88,400 -0.08(-1.52%)
Dec 17, 2004 5.160 5.370 5.010 5.270 45,600 -0.08(-1.50%)
Dec 16, 2004 5.400 5.400 5.150 5.350 32,500 -0.02(-0.37%)
Dec 15, 2004 5.520 5.520 5.200 5.370 82,500 -0.02(-0.37%)
Dec 14, 2004 5.090 5.440 5.060 5.390 139,600 +0.35(+6.94%)
Dec 13, 2004 4.500 5.070 4.500 5.040 198,900 +0.46(+10.04%)
Dec 10, 2004 4.690 4.710 4.480 4.580 47,000 -0.10(-2.14%)
Dec 09, 2004 4.690 4.690 4.450 4.680 81,100 +0.09(+1.96%)
Dec 08, 2004 4.870 4.870 4.430 4.590 119,200 -0.14(-2.96%)
Dec 07, 2004 4.820 4.950 4.710 4.730 117,900 +0.03(+0.64%)
Dec 06, 2004 4.770 4.770 4.500 4.700 85,100 -0.03(-0.63%)
Dec 03, 2004 4.740 4.750 4.570 4.730 68,100 +0.01(+0.21%)
Dec 02, 2004 4.510 4.820 4.510 4.720 83,500 +0.07(+1.51%)
Dec 01, 2004 4.800 4.950 4.400 4.650 230,300 -0.02(-0.43%)
Nov 30, 2004 4.710 4.940 4.550 4.670 263,500 +0.12(+2.64%)
Nov 29, 2004 4.420 4.730 4.200 4.550 206,100 +0.30(+7.06%)
Nov 26, 2004 4.390 4.390 4.150 4.250 272,800 -0.09(-2.07%)
Nov 24, 2004 4.260 4.340 4.050 4.340 376,000 +0.07(+1.64%)
Nov 23, 2004 4.340 4.349 4.000 4.270 349,200 +0.07(+1.67%)
Nov 22, 2004 4.350 4.390 4.150 4.200 201,300 +0.01(+0.24%)
Nov 19, 2004 4.400 4.500 4.070 4.190 197,500 -0.11(-2.56%)
Nov 18, 2004 4.050 4.400 3.860 4.300 361,000 +0.30(+7.50%)
Nov 17, 2004 3.990 4.000 3.750 4.000 282,200 +0.02(+0.50%)
Nov 16, 2004 3.770 4.000 3.700 3.980 175,800 +0.21(+5.57%)
Nov 15, 2004 3.890 3.890 3.750 3.770 38,700 -0.02(-0.53%)
Nov 12, 2004 3.700 3.860 3.700 3.790 73,800 -0.06(-1.56%)
Nov 11, 2004 3.880 3.880 3.740 3.850 19,500 +0.10(+2.67%)
Nov 10, 2004 3.940 3.990 3.650 3.750 118,300 -0.20(-5.06%)
Nov 09, 2004 3.850 3.950 3.610 3.950 74,200 +0.10(+2.60%)
Nov 08, 2004 3.850 3.930 3.850 3.850 61,600 +0.00(+0.00%)
Nov 05, 2004 3.850 3.970 3.750 3.850 149,600 -0.01(-0.26%)
Nov 04, 2004 3.950 3.950 3.610 3.860 133,800 -0.03(-0.77%)
Nov 03, 2004 3.960 4.000 3.820 3.890 115,200 -0.01(-0.26%)
Nov 02, 2004 3.750 3.900 3.750 3.900 56,800 +0.02(+0.52%)
Nov 01, 2004 3.710 3.940 3.700 3.880 39,600 +0.07(+1.84%)
Oct 29, 2004 3.990 3.990 3.730 3.810 63,700 -0.13(-3.30%)
Oct 28, 2004 3.690 3.980 3.690 3.940 49,500 +0.16(+4.23%)
Oct 27, 2004 3.800 3.970 3.750 3.780 26,600 -0.14(-3.57%)
Oct 26, 2004 4.090 4.090 3.850 3.920 26,700 -0.11(-2.73%)
Oct 25, 2004 4.000 4.180 3.760 4.030 47,800 +0.10(+2.52%)
Oct 22, 2004 4.040 4.040 3.770 3.931 28,800 -0.18(-4.36%)
Oct 21, 2004 4.140 4.140 4.040 4.110 8,700 -0.02(-0.48%)
Oct 20, 2004 4.190 4.250 4.100 4.130 75,400 -0.16(-3.73%)
Oct 19, 2004 4.250 4.300 4.040 4.290 86,800 -0.05(-1.15%)
Oct 18, 2004 4.490 4.490 4.270 4.340 13,600 -0.04(-0.91%)
Oct 15, 2004 4.470 4.490 4.380 4.380 16,000 +0.00(+0.00%)
Oct 14, 2004 4.300 4.740 4.300 4.380 41,900 +0.06(+1.39%)
Oct 13, 2004 4.400 4.540 4.320 4.320 13,000 -0.05(-1.14%)
Oct 12, 2004 4.520 4.590 4.360 4.370 28,800 -0.44(-9.15%)
Oct 11, 2004 4.900 5.040 4.760 4.810 11,200 -0.10(-2.04%)
Oct 08, 2004 5.000 5.000 4.910 4.910 8,400 -0.09(-1.78%)
Oct 07, 2004 5.080 5.290 4.830 4.999 57,200 +0.02(+0.38%)
Oct 06, 2004 5.000 5.000 4.850 4.980 79,600 +0.05(+1.03%)
Oct 05, 2004 4.920 4.930 4.900 4.929 12,000 +0.08(+1.63%)
Oct 04, 2004 5.000 5.000 4.820 4.850 35,700 -0.01(-0.21%)
Oct 01, 2004 4.860 4.990 4.850 4.860 17,400 -0.01(-0.21%)
Sep 30, 2004 5.060 5.100 4.870 4.870 35,700 -0.16(-3.18%)
Sep 29, 2004 5.060 5.310 4.880 5.030 20,300 -0.23(-4.37%)
Sep 28, 2004 5.000 5.260 4.950 5.260 28,100 -0.06(-1.13%)
Sep 27, 2004 5.580 5.580 5.200 5.320 22,900 -0.12(-2.21%)
Sep 24, 2004 5.300 5.560 5.100 5.440 50,100 +0.28(+5.43%)
Sep 23, 2004 5.000 5.600 5.000 5.160 33,200 +0.08(+1.57%)
Sep 22, 2004 5.320 5.320 5.080 5.080 14,900 +0.07(+1.40%)
Sep 21, 2004 5.000 5.060 4.910 5.010 21,400 +0.04(+0.80%)
Sep 20, 2004 5.000 5.250 4.970 4.970 17,800 -0.02(-0.40%)
Sep 17, 2004 4.970 5.000 4.760 4.990 16,400 +0.19(+3.96%)
Sep 16, 2004 5.200 5.340 4.800 4.800 36,600 -0.45(-8.57%)
Sep 15, 2004 4.750 5.440 4.750 5.250 35,200 +0.44(+9.15%)
Sep 14, 2004 4.590 5.000 4.590 4.810 53,000 +0.31(+6.89%)
Sep 13, 2004 4.400 4.600 4.400 4.500 18,800 +0.08(+1.81%)
Sep 10, 2004 4.690 4.690 4.420 4.420 3,500 -0.18(-3.91%)
Sep 09, 2004 4.330 4.740 4.250 4.600 7,800 +0.35(+8.21%)
Sep 08, 2004 4.250 4.260 4.220 4.251 2,400 +0.00(+0.02%)
Sep 07, 2004 4.350 4.450 4.250 4.250 8,100 +0.00(+0.00%)
Sep 03, 2004 4.260 4.460 4.250 4.250 4,100 -0.10(-2.30%)
Sep 02, 2004 4.410 4.700 4.080 4.350 58,100 -0.14(-3.12%)
Sep 01, 2004 4.280 4.490 4.280 4.490 2,000 +0.15(+3.46%)
Aug 31, 2004 4.240 4.390 4.200 4.340 9,300 +0.09(+2.12%)
Aug 30, 2004 4.260 4.260 4.180 4.250 14,500 +0.06(+1.46%)
Aug 27, 2004 4.180 4.200 4.170 4.189 30,700 -0.05(-1.20%)
Aug 26, 2004 4.200 4.250 4.110 4.240 7,600 -0.01(-0.24%)
Aug 25, 2004 4.170 4.250 3.920 4.250 6,700 +0.00(+0.00%)
Aug 24, 2004 4.100 4.250 4.100 4.250 14,600 +0.14(+3.41%)
Aug 23, 2004 4.450 4.450 4.110 4.110 243,345 -0.08(-1.91%)
Aug 20, 2004 4.080 4.190 4.080 4.190 3,400 +0.12(+2.95%)
Aug 19, 2004 4.000 4.120 4.000 4.070 53,800 -0.04(-0.97%)
Aug 18, 2004 4.100 4.110 4.000 4.110 16,115 +0.01(+0.24%)
Aug 17, 2004 3.989 4.100 3.920 4.100 13,600 +0.23(+5.94%)
Aug 16, 2004 3.850 3.900 3.850 3.870 1,600 +0.00(+0.00%)
Aug 13, 2004 3.620 3.980 3.620 3.870 20,600 +0.22(+6.03%)
Aug 12, 2004 3.570 3.650 3.570 3.650 15,100 +0.01(+0.27%)
Aug 11, 2004 3.510 3.760 3.500 3.640 8,000 +0.04(+1.11%)
Aug 10, 2004 3.100 3.660 3.030 3.600 44,000 +0.60(+20.00%)
Aug 09, 2004 3.170 3.250 3.000 3.000 9,300 -0.25(-7.69%)
Aug 06, 2004 3.610 3.620 3.180 3.250 26,900 -0.51(-13.56%)
Aug 05, 2004 3.800 3.810 3.720 3.760 4,000 +0.01(+0.27%)
Aug 04, 2004 3.640 3.770 3.540 3.750 14,000 +0.14(+3.88%)
Aug 03, 2004 3.670 3.690 3.590 3.610 8,895 +0.00(+0.00%)
Aug 02, 2004 3.800 3.840 3.540 3.610 6,700 -0.18(-4.75%)
Jul 30, 2004 3.660 3.800 3.600 3.790 20,300 +0.19(+5.28%)
Jul 29, 2004 3.840 3.850 3.590 3.600 11,500 -0.18(-4.76%)
Jul 28, 2004 3.750 3.850 3.700 3.780 12,900 +0.01(+0.27%)
Jul 27, 2004 3.560 3.980 3.530 3.770 24,200 +0.26(+7.41%)
Jul 26, 2004 3.870 3.870 3.510 3.510 42,800 -0.36(-9.30%)
Jul 23, 2004 4.470 4.470 3.820 3.870 46,600 -0.70(-15.32%)
Jul 22, 2004 4.700 4.800 4.380 4.570 110,500 -0.24(-4.99%)
Jul 21, 2004 4.860 4.920 4.710 4.810 28,700 +0.00(+0.00%)
Jul 20, 2004 4.950 4.950 4.760 4.810 28,300 -0.09(-1.84%)
Jul 19, 2004 4.740 4.900 4.720 4.900 34,000 +0.15(+3.16%)
Jul 16, 2004 5.040 5.040 4.750 4.750 21,400 -0.19(-3.85%)
Jul 15, 2004 5.230 5.260 4.760 4.940 33,100 -0.31(-5.90%)
Jul 14, 2004 5.750 5.780 5.230 5.250 15,700 -0.50(-8.70%)
Jul 13, 2004 5.810 5.810 5.700 5.750 40,900 -0.05(-0.86%)
Jul 12, 2004 5.700 5.800 5.400 5.800 27,700 +0.03(+0.52%)
Jul 09, 2004 5.650 5.770 5.330 5.770 68,400 +0.12(+2.12%)
Jul 08, 2004 5.751 5.751 5.500 5.650 22,800 -0.11(-1.91%)
Jul 07, 2004 5.760 5.780 5.750 5.760 15,600 +0.11(+1.95%)
Jul 06, 2004 5.610 5.920 5.610 5.650 43,000 -0.20(-3.42%)
Jul 02, 2004 5.850 5.930 5.810 5.850 29,600 +0.00(+0.00%)
Jul 01, 2004 5.900 6.000 5.800 5.850 21,000 -0.12(-2.01%)
Jun 30, 2004 5.900 6.021 5.900 5.970 13,700 +0.05(+0.86%)
Jun 29, 2004 5.800 5.950 5.800 5.919 16,700 +0.03(+0.49%)
Jun 28, 2004 5.850 5.930 5.750 5.890 28,900 -0.01(-0.17%)
Jun 25, 2004 5.900 5.910 5.900 5.900 23,700 +0.00(+0.00%)
Jun 24, 2004 5.900 5.920 5.820 5.900 15,700 +0.00(+0.00%)
Jun 23, 2004 5.800 5.980 5.800 5.900 19,500 +0.10(+1.72%)
Jun 22, 2004 5.995 5.995 5.700 5.800 19,100 -0.18(-3.01%)
Jun 21, 2004 5.860 6.000 5.860 5.980 36,100 +0.13(+2.22%)
Jun 18, 2004 5.880 5.930 5.850 5.850 10,100 -0.13(-2.17%)
Jun 17, 2004 5.880 6.060 5.710 5.980 18,300 +0.10(+1.70%)
Jun 16, 2004 5.880 6.110 5.880 5.880 19,900 -0.13(-2.16%)
Jun 15, 2004 5.720 6.090 5.520 6.010 19,600 +0.41(+7.32%)
Jun 14, 2004 5.799 5.799 5.510 5.600 14,800 -0.06(-1.06%)
Jun 10, 2004 5.921 5.971 5.650 5.660 27,600 -0.30(-5.03%)
Jun 09, 2004 6.300 6.340 5.920 5.960 31,800 -0.33(-5.25%)
Jun 08, 2004 6.250 6.300 6.060 6.290 44,500 -0.01(-0.16%)
Jun 07, 2004 6.200 6.420 5.860 6.300 18,100 +0.15(+2.44%)
Jun 04, 2004 6.000 6.470 5.950 6.150 46,400 +0.15(+2.50%)
Jun 03, 2004 6.010 6.090 5.850 6.000 21,800 -0.05(-0.83%)
Jun 02, 2004 6.380 6.380 5.930 6.050 31,200 -0.20(-3.20%)
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.