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 )

0.5615 +0.0415 (+7.98%)
Streaming Delayed Price Updated: 12:26 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 (%)
Aug 29, 2003 2.880 3.000 2.780 2.780 35,800 -0.06(-2.11%)
Aug 28, 2003 2.880 2.950 2.730 2.840 11,900 -0.04(-1.39%)
Aug 27, 2003 2.940 2.940 2.800 2.880 15,500 +0.05(+1.77%)
Aug 26, 2003 2.660 2.970 2.660 2.830 15,000 +0.16(+5.99%)
Aug 25, 2003 2.800 2.870 2.670 2.670 12,500 +0.01(+0.38%)
Aug 22, 2003 2.800 2.940 2.660 2.660 36,800 -0.21(-7.32%)
Aug 21, 2003 2.680 2.890 2.650 2.870 13,300 +0.17(+6.30%)
Aug 20, 2003 2.950 2.950 2.650 2.700 23,800 -0.23(-7.82%)
Aug 19, 2003 2.980 2.980 2.850 2.929 4,700 -0.07(-2.37%)
Aug 18, 2003 2.840 3.000 2.810 3.000 18,400 +0.16(+5.63%)
Aug 15, 2003 2.800 3.030 2.600 2.840 25,500 +0.02(+0.71%)
Aug 14, 2003 2.780 2.960 2.770 2.820 14,800 -0.08(-2.76%)
Aug 13, 2003 2.930 2.930 2.760 2.900 12,400 -0.02(-0.68%)
Aug 12, 2003 2.670 3.030 2.590 2.920 31,100 +0.32(+12.26%)
Aug 11, 2003 2.740 2.740 2.580 2.601 10,000 -0.01(-0.34%)
Aug 08, 2003 2.790 2.800 2.600 2.610 18,000 -0.08(-2.97%)
Aug 07, 2003 2.700 2.800 2.690 2.690 8,900 -0.05(-1.82%)
Aug 06, 2003 2.840 2.840 2.740 2.740 12,200 -0.08(-2.84%)
Aug 05, 2003 2.900 2.980 2.710 2.820 14,000 +0.02(+0.71%)
Aug 04, 2003 2.790 2.800 2.701 2.800 6,300 -0.08(-2.78%)
Aug 01, 2003 2.850 2.880 2.850 2.880 30,200 +0.03(+1.05%)
Jul 31, 2003 2.760 2.950 2.700 2.850 43,100 +0.15(+5.56%)
Jul 30, 2003 2.990 2.990 2.650 2.700 55,400 -0.10(-3.61%)
Jul 29, 2003 2.960 3.070 2.750 2.801 25,100 -0.15(-5.05%)
Jul 28, 2003 3.080 3.200 2.750 2.950 58,900 -0.05(-1.63%)
Jul 25, 2003 2.950 3.061 2.900 2.999 13,900 +0.04(+1.28%)
Jul 24, 2003 3.100 3.250 2.880 2.961 22,000 +0.02(+0.71%)
Jul 23, 2003 2.850 3.140 2.800 2.940 36,900 +0.05(+1.73%)
Jul 22, 2003 2.940 2.940 2.840 2.890 17,400 +0.09(+3.21%)
Jul 21, 2003 3.001 3.001 2.800 2.800 40,100 -0.19(-6.35%)
Jul 18, 2003 3.090 3.150 2.990 2.990 25,200 +0.01(+0.34%)
Jul 17, 2003 3.000 3.070 2.950 2.980 29,200 -0.04(-1.32%)
Jul 16, 2003 3.050 3.260 2.900 3.020 49,100 +0.10(+3.39%)
Jul 15, 2003 3.400 3.440 2.921 2.921 48,000 -0.29(-9.00%)
Jul 14, 2003 3.210 3.320 2.900 3.210 131,500 -0.04(-1.23%)
Jul 11, 2003 3.350 3.350 3.170 3.250 38,045 -0.11(-3.27%)
Jul 10, 2003 3.300 3.490 3.170 3.360 45,400 -0.09(-2.61%)
Jul 09, 2003 3.450 3.840 3.211 3.450 159,400 +0.14(+4.20%)
Jul 08, 2003 2.830 3.380 2.820 3.311 452,200 +0.52(+18.42%)
Jul 07, 2003 2.840 3.050 2.710 2.796 70,100 +0.05(+1.67%)
Jul 03, 2003 2.800 2.850 2.730 2.750 67,400 -0.03(-1.08%)
Jul 02, 2003 2.800 2.880 2.780 2.780 175,325 +0.01(+0.36%)
Jul 01, 2003 2.850 2.880 2.750 2.770 117,200 -0.08(-2.81%)
Jun 30, 2003 2.760 2.870 2.690 2.850 511,054 +0.05(+1.79%)
Jun 27, 2003 2.890 2.990 2.780 2.800 160,500 -0.10(-3.45%)
Jun 26, 2003 3.030 3.100 2.850 2.900 86,500 +0.09(+3.20%)
Jun 25, 2003 2.900 3.100 2.810 2.810 62,800 -0.08(-2.77%)
Jun 24, 2003 2.860 2.990 2.850 2.890 37,300 -0.02(-0.69%)
Jun 23, 2003 3.210 3.210 2.800 2.910 101,400 -0.35(-10.74%)
Jun 20, 2003 3.450 3.450 2.950 3.260 60,100 -0.10(-2.98%)
Jun 19, 2003 3.260 3.490 3.260 3.360 61,000 +0.02(+0.60%)
Jun 18, 2003 3.460 3.500 3.230 3.340 75,200 -0.11(-3.19%)
Jun 17, 2003 3.520 3.590 3.410 3.450 87,600 -0.02(-0.61%)
Jun 16, 2003 3.360 3.990 3.360 3.471 104,700 +0.11(+3.30%)
Jun 13, 2003 3.890 3.910 3.360 3.360 61,800 -0.56(-14.29%)
Jun 12, 2003 3.900 3.920 3.700 3.920 84,800 +0.22(+5.95%)
Jun 11, 2003 4.000 4.130 3.640 3.700 73,900 -0.28(-7.04%)
Jun 10, 2003 4.750 4.770 3.800 3.980 151,800 -0.72(-15.32%)
Jun 09, 2003 5.400 5.490 4.700 4.700 135,700 -0.65(-12.15%)
Jun 06, 2003 4.780 5.550 4.780 5.350 236,600 +0.50(+10.31%)
Jun 05, 2003 4.500 5.000 4.230 4.850 49,000 +0.30(+6.59%)
Jun 04, 2003 4.450 4.640 4.300 4.550 76,700 +0.15(+3.41%)
Jun 03, 2003 4.170 4.550 4.010 4.400 140,700 +0.40(+10.00%)
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.