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 (%)
Jul 31, 2017 8.900 8.900 8.450 8.600 552,727 -0.30(-3.37%)
Jul 28, 2017 8.700 9.050 8.700 8.900 456,370 +0.10(+1.14%)
Jul 27, 2017 9.300 9.350 8.350 8.800 1,236,172 -0.55(-5.88%)
Jul 26, 2017 9.550 9.600 9.150 9.350 559,447 -0.10(-1.06%)
Jul 25, 2017 9.450 9.550 9.100 9.450 972,911 +0.00(+0.00%)
Jul 24, 2017 9.500 9.600 9.300 9.450 755,305 -0.05(-0.53%)
Jul 21, 2017 9.600 9.700 9.300 9.500 1,263,868 -0.05(-0.52%)
Jul 20, 2017 9.600 9.400 9.550 821,859 +0.15(+1.60%)
Jul 19, 2017 9.300 9.550 9.150 9.400 782,068 +0.15(+1.62%)
Jul 18, 2017 9.450 9.500 9.150 9.250 904,344 -0.15(-1.60%)
Jul 17, 2017 10.15 10.29 9.350 9.400 1,337,798 -0.70(-6.93%)
Jul 14, 2017 9.900 10.50 9.755 10.10 2,816,019 +0.60(+6.32%)
Jul 13, 2017 9.250 9.750 8.800 9.500 2,798,072 +0.25(+2.70%)
Jul 12, 2017 9.250 9.500 9.100 9.250 961,351 +0.00(+0.00%)
Jul 11, 2017 8.650 9.250 8.625 9.250 1,248,025 +0.55(+6.32%)
Jul 10, 2017 8.700 8.850 8.550 8.700 551,953 -0.10(-1.14%)
Jul 07, 2017 8.850 9.000 8.650 8.800 449,945 -0.05(-0.56%)
Jul 06, 2017 9.050 9.200 8.750 8.850 815,681 -0.35(-3.80%)
Jul 05, 2017 8.900 9.250 8.850 9.200 880,491 +0.30(+3.37%)
Jul 03, 2017 8.800 9.100 8.700 8.900 367,635 +0.10(+1.14%)
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%)
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.