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 )

0.5514 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2002 1.960 2.130 1.600 2.030 59,100 +0.11(+5.73%)
Oct 30, 2002 2.040 2.110 1.910 1.920 35,800 -0.13(-6.34%)
Oct 29, 2002 2.010 2.050 1.800 2.050 43,743 +0.12(+6.22%)
Oct 28, 2002 2.010 2.100 1.900 1.930 27,950 -0.07(-3.50%)
Oct 25, 2002 1.870 2.030 1.870 2.000 13,600 +0.13(+6.95%)
Oct 24, 2002 1.940 2.000 1.810 1.870 18,600 -0.07(-3.61%)
Oct 23, 2002 1.910 2.000 1.800 1.940 30,400 -0.16(-7.62%)
Oct 22, 2002 1.570 2.100 1.570 2.100 19,200 +0.47(+28.83%)
Oct 21, 2002 1.780 1.810 1.410 1.630 21,600 -0.18(-9.94%)
Oct 18, 2002 1.920 1.960 1.810 1.810 33,200 -0.11(-5.73%)
Oct 17, 2002 1.950 1.950 1.810 1.920 10,900 +0.09(+4.92%)
Oct 16, 2002 1.700 1.839 1.680 1.830 10,900 +0.07(+3.98%)
Oct 15, 2002 1.650 1.800 1.560 1.760 60,900 +0.25(+16.56%)
Oct 14, 2002 1.560 1.600 1.500 1.510 11,230 -0.05(-3.21%)
Oct 11, 2002 1.500 1.560 1.420 1.560 35,408 +0.02(+1.30%)
Oct 10, 2002 1.465 1.560 1.460 1.540 17,300 +0.05(+3.36%)
Oct 09, 2002 1.510 1.550 1.450 1.490 22,071 +0.01(+0.68%)
Oct 08, 2002 1.300 1.560 1.210 1.480 46,700 +0.18(+13.85%)
Oct 07, 2002 1.340 1.400 1.250 1.300 8,800 +0.00(+0.00%)
Oct 04, 2002 1.511 1.550 1.230 1.300 85,400 -0.25(-16.13%)
Oct 03, 2002 1.480 1.810 1.480 1.550 52,400 -0.15(-8.82%)
Oct 02, 2002 1.810 1.902 1.700 1.700 48,500 -0.11(-6.08%)
Oct 01, 2002 1.820 2.000 1.650 1.810 84,600 -0.16(-8.12%)
Sep 30, 2002 1.730 1.970 1.700 1.970 44,400 +0.10(+5.35%)
Sep 27, 2002 1.890 1.940 1.680 1.870 19,200 -0.20(-9.66%)
Sep 26, 2002 2.109 2.110 1.890 2.070 41,400 -0.03(-1.43%)
Sep 25, 2002 1.810 2.130 1.660 2.100 144,550 +0.44(+26.51%)
Sep 24, 2002 1.860 2.020 1.600 1.660 3,430,000 -0.28(-14.43%)
Sep 23, 2002 1.900 2.060 1.670 1.940 37,400 +0.06(+3.19%)
Sep 20, 2002 2.010 2.100 1.880 1.880 77,700 +0.23(+13.94%)
Sep 19, 2002 1.860 1.861 1.650 1.650 26,402 -0.24(-12.70%)
Sep 18, 2002 2.069 2.069 1.650 1.890 45,994 -0.03(-1.56%)
Sep 17, 2002 2.261 2.270 1.910 1.920 43,400 -0.34(-15.04%)
Sep 16, 2002 3.200 3.200 2.150 2.260 12,000 -0.16(-6.61%)
Sep 13, 2002 2.200 2.430 2.010 2.420 16,700 +0.22(+10.00%)
Sep 12, 2002 2.260 2.290 2.120 2.200 15,400 +0.16(+7.84%)
Sep 11, 2002 2.250 2.350 1.980 2.040 22,100 -0.26(-11.30%)
Sep 10, 2002 2.510 2.540 2.230 2.300 27,800 -0.17(-6.88%)
Sep 09, 2002 2.600 2.620 2.320 2.470 17,000 -0.10(-3.89%)
Sep 06, 2002 2.480 2.690 2.480 2.570 21,400 +0.16(+6.64%)
Sep 05, 2002 2.670 2.690 2.300 2.410 12,900 -0.28(-10.41%)
Sep 04, 2002 2.530 2.780 2.410 2.690 34,800 +0.17(+6.75%)
Sep 03, 2002 2.900 3.050 2.520 2.520 16,300 -0.48(-16.00%)
Aug 30, 2002 2.890 3.189 2.750 3.000 180,600 +0.11(+3.81%)
Aug 29, 2002 2.550 3.040 2.500 2.890 34,300 +0.29(+11.15%)
Aug 28, 2002 2.850 2.850 2.560 2.600 19,700 -0.32(-10.96%)
Aug 27, 2002 2.950 3.040 2.800 2.920 43,500 -0.03(-1.02%)
Aug 26, 2002 2.500 2.960 2.400 2.950 22,200 +0.35(+13.46%)
Aug 23, 2002 2.590 2.800 2.381 2.600 27,100 +0.00(+0.00%)
Aug 22, 2002 2.430 2.640 2.350 2.600 46,900 -0.03(-1.14%)
Aug 21, 2002 2.860 3.020 2.490 2.630 58,071 -0.22(-7.72%)
Aug 20, 2002 3.090 3.200 2.850 2.850 8,300 -0.05(-1.72%)
Aug 16, 2002 3.090 3.540 2.810 2.900 43,000 -0.20(-6.45%)
Aug 15, 2002 3.350 3.450 2.900 3.100 90,000 -0.17(-5.20%)
Aug 14, 2002 3.540 3.590 3.000 3.270 57,900 -0.04(-1.21%)
Aug 13, 2002 3.290 3.590 3.290 3.310 121,900 -0.08(-2.36%)
Aug 12, 2002 3.501 3.501 3.250 3.390 18,800 -0.16(-4.48%)
Aug 07, 2002 3.500 3.740 3.301 3.549 51,496 +0.05(+1.40%)
Aug 06, 2002 3.510 4.000 3.400 3.500 55,250 -0.20(-5.41%)
Aug 05, 2002 3.790 3.950 3.500 3.700 53,500 -0.35(-8.64%)
Aug 02, 2002 3.860 4.150 3.860 4.050 39,200 +0.04(+1.02%)
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.