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 (%)
Jun 30, 2017 8.950 9.150 8.800 8.800 952,550 -0.10(-1.12%)
Jun 29, 2017 9.100 9.200 8.670 8.900 760,900 -0.15(-1.66%)
Jun 28, 2017 8.750 9.250 8.600 9.050 1,736,248 +0.35(+4.02%)
Jun 27, 2017 9.500 9.500 8.550 8.700 1,312,167 -0.65(-6.95%)
Jun 26, 2017 9.450 9.650 9.200 9.350 1,131,315 +0.05(+0.54%)
Jun 23, 2017 9.450 9.300 1,740,043 +0.10(+1.09%)
Jun 22, 2017 8.350 9.350 8.300 9.200 3,389,206 +1.05(+12.88%)
Jun 21, 2017 7.400 8.150 7.350 8.150 7,083,551 -0.05(-0.61%)
Jun 20, 2017 8.000 8.450 7.850 8.200 1,390,328 +0.25(+3.14%)
Jun 19, 2017 7.600 8.050 7.500 7.950 1,422,381 +0.50(+6.71%)
Jun 16, 2017 7.200 7.500 7.050 7.450 2,193,905 +0.15(+2.05%)
Jun 15, 2017 7.450 7.550 7.050 7.300 824,252 -0.20(-2.67%)
Jun 14, 2017 7.350 7.650 7.200 7.500 888,627 +0.15(+2.04%)
Jun 13, 2017 7.350 7.550 7.250 7.350 586,986 +0.00(+0.00%)
Jun 12, 2017 7.250 7.550 6.900 7.350 727,271 +0.05(+0.68%)
Jun 09, 2017 7.600 7.650 7.150 7.300 979,349 -0.35(-4.58%)
Jun 08, 2017 7.250 7.775 7.150 7.650 901,408 +0.40(+5.52%)
Jun 07, 2017 7.300 7.400 7.100 7.250 526,294 +0.05(+0.69%)
Jun 06, 2017 7.150 7.350 7.050 7.200 388,321 +0.00(+0.00%)
Jun 05, 2017 7.300 7.400 6.850 7.200 748,411 +0.00(+0.00%)
Jun 02, 2017 7.000 7.400 6.825 7.200 689,134 +0.20(+2.86%)
Jun 01, 2017 6.800 7.100 6.750 7.000 729,552 +0.20(+2.94%)
May 31, 2017 6.900 7.050 6.550 6.800 912,472 -0.05(-0.73%)
May 30, 2017 7.300 7.391 6.850 6.850 1,525,166 -0.40(-5.52%)
May 26, 2017 7.800 7.900 7.250 7.250 1,247,466 -0.55(-7.05%)
May 25, 2017 8.250 8.250 7.750 7.800 1,250,989 -0.35(-4.29%)
May 24, 2017 8.250 8.500 8.000 8.150 937,649 -0.05(-0.61%)
May 23, 2017 7.400 8.300 7.350 8.200 1,919,083 +0.75(+10.07%)
May 22, 2017 7.750 7.750 7.400 7.450 912,661 -0.35(-4.49%)
May 19, 2017 8.000 8.050 7.600 7.800 1,239,071 -0.15(-1.89%)
May 18, 2017 7.350 7.950 7.150 7.950 2,009,962 +0.50(+6.71%)
May 17, 2017 7.800 7.850 7.375 7.450 2,263,535 -0.55(-6.87%)
May 16, 2017 8.550 8.600 7.700 8.000 4,051,326 -0.40(-4.76%)
May 15, 2017 8.000 8.600 7.600 8.400 5,416,376 +0.20(+2.44%)
May 12, 2017 6.950 8.539 6.900 8.200 11,452,417 +1.20(+17.14%)
May 11, 2017 6.350 7.250 6.050 7.000 15,674,445 +2.65(+60.92%)
May 10, 2017 4.300 4.500 4.300 4.350 1,024,699 -0.05(-1.14%)
May 09, 2017 4.450 4.450 4.300 4.400 374,201 +0.00(+0.00%)
May 08, 2017 4.550 4.640 4.300 4.400 296,429 -0.15(-3.30%)
May 05, 2017 4.650 4.650 4.450 4.550 274,141 -0.05(-1.09%)
May 04, 2017 4.700 4.845 4.400 4.600 548,073 +0.10(+2.22%)
May 03, 2017 4.600 4.650 4.450 4.500 206,344 -0.10(-2.17%)
May 02, 2017 4.800 4.800 4.550 4.600 222,187 -0.25(-5.15%)
May 01, 2017 4.400 4.850 4.250 4.850 384,652 +0.05(+1.04%)
Apr 28, 2017 4.850 4.950 4.700 4.800 351,426 -0.10(-2.04%)
Apr 27, 2017 5.000 5.000 4.800 4.900 306,185 -0.10(-2.00%)
Apr 26, 2017 4.800 5.037 4.650 5.000 703,085 +0.25(+5.26%)
Apr 25, 2017 4.400 4.800 4.350 4.750 1,185,039 +0.45(+10.47%)
Apr 24, 2017 4.150 4.350 4.050 4.300 434,809 +0.25(+6.17%)
Apr 21, 2017 4.300 4.325 4.050 4.050 432,821 -0.20(-4.71%)
Apr 20, 2017 4.250 4.300 4.100 4.250 278,761 +0.05(+1.19%)
Apr 19, 2017 4.250 4.300 4.050 4.200 311,053 +0.00(+0.00%)
Apr 18, 2017 4.400 4.400 4.050 4.200 452,358 -0.15(-3.45%)
Apr 17, 2017 4.300 4.400 4.200 4.350 263,069 +0.10(+2.35%)
Apr 13, 2017 4.250 4.350 4.200 4.250 419,027 +0.00(+0.00%)
Apr 12, 2017 4.350 4.400 4.250 4.250 302,627 -0.05(-1.16%)
Apr 11, 2017 4.400 4.550 4.250 4.300 398,742 -0.10(-2.27%)
Apr 10, 2017 4.250 4.500 4.250 4.400 261,794 +0.10(+2.33%)
Apr 07, 2017 4.400 4.550 4.250 4.300 754,665 -0.15(-3.37%)
Apr 06, 2017 4.550 4.695 4.400 4.450 877,850 -0.10(-2.20%)
Apr 05, 2017 4.950 5.050 4.550 4.550 832,523 -0.42(-8.54%)
Apr 04, 2017 5.000 5.200 4.900 4.975 719,394 -0.03(-0.50%)
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.