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 (%)
Dec 31, 2021 7.780 7.910 7.490 7.500 1,289,766 -0.31(-3.97%)
Dec 30, 2021 7.930 8.180 7.790 7.810 1,436,425 -0.11(-1.39%)
Dec 29, 2021 8.010 8.110 7.840 7.920 1,374,157 -0.19(-2.34%)
Dec 28, 2021 8.170 8.530 8.090 8.110 857,304 -0.13(-1.58%)
Dec 27, 2021 8.560 8.580 8.215 8.240 851,845 -0.34(-3.96%)
Dec 23, 2021 8.350 8.650 8.310 8.580 787,350 +0.21(+2.51%)
Dec 22, 2021 8.200 8.450 8.100 8.370 917,645 +0.09(+1.09%)
Dec 21, 2021 8.290 8.340 8.100 8.280 1,008,056 +0.13(+1.65%)
Dec 20, 2021 7.800 8.330 7.805 8.146 1,568,439 -0.02(-0.30%)
Dec 17, 2021 7.650 8.280 7.530 8.170 2,466,693 +0.54(+7.08%)
Dec 16, 2021 7.840 7.905 7.590 7.630 1,527,878 -0.12(-1.55%)
Dec 15, 2021 7.430 7.760 7.050 7.750 1,638,048 +0.36(+4.87%)
Dec 14, 2021 7.210 7.535 7.150 7.390 1,680,172 +0.10(+1.37%)
Dec 13, 2021 7.770 7.865 7.260 7.290 2,974,642 -0.44(-5.69%)
Dec 10, 2021 8.030 8.370 7.700 7.730 1,391,872 -0.41(-5.04%)
Dec 09, 2021 8.670 8.710 8.140 8.140 1,179,123 -0.58(-6.65%)
Dec 08, 2021 8.490 8.740 8.358 8.720 1,088,746 +0.25(+2.95%)
Dec 07, 2021 8.360 8.595 8.230 8.470 1,796,478 +0.26(+3.17%)
Dec 06, 2021 8.080 8.305 7.910 8.210 1,076,046 +0.11(+1.36%)
Dec 03, 2021 8.500 8.500 8.030 8.100 1,357,735 -0.35(-4.14%)
Dec 02, 2021 8.010 8.520 8.010 8.450 1,585,547 +0.44(+5.49%)
Dec 01, 2021 8.410 8.540 7.960 8.010 1,777,751 -0.28(-3.38%)
Nov 30, 2021 8.140 8.355 7.810 8.290 2,372,035 +0.07(+0.85%)
Nov 29, 2021 8.670 8.760 8.185 8.220 1,086,705 -0.23(-2.72%)
Nov 26, 2021 8.670 8.742 8.341 8.450 999,784 -0.49(-5.48%)
Nov 24, 2021 8.830 9.020 8.720 8.940 1,723,651 +0.01(+0.11%)
Nov 23, 2021 8.900 8.970 8.595 8.930 1,125,940 +0.01(+0.11%)
Nov 22, 2021 9.100 9.302 8.900 8.920 1,186,541 -0.16(-1.81%)
Nov 19, 2021 9.280 9.350 8.995 9.085 1,175,546 -0.23(-2.50%)
Nov 18, 2021 9.560 9.370 9.265 9.318 1,574,018 -0.20(-2.12%)
Nov 17, 2021 9.710 9.710 9.370 9.520 871,023 -0.28(-2.86%)
Nov 16, 2021 9.860 9.890 9.660 9.800 650,319 -0.02(-0.20%)
Nov 15, 2021 10.23 10.34 9.785 9.820 845,893 -0.33(-3.25%)
Nov 12, 2021 10.13 10.27 9.960 10.15 1,054,896 +0.11(+1.10%)
Nov 11, 2021 10.00 10.34 9.970 10.04 1,258,405 -0.06(-0.59%)
Nov 10, 2021 10.32 10.10 1,248,965 -0.34(-3.26%)
Nov 09, 2021 10.56 10.78 10.40 10.44 935,651 -0.12(-1.14%)
Nov 08, 2021 10.94 11.07 10.46 10.56 1,635,377 -0.41(-3.74%)
Nov 05, 2021 10.81 11.22 10.30 10.97 1,949,825 +0.08(+0.73%)
Nov 04, 2021 9.420 11.49 9.420 10.89 8,700,938 +1.75(+19.15%)
Nov 03, 2021 8.850 9.210 8.729 9.140 1,666,696 +0.37(+4.22%)
Nov 02, 2021 8.500 9.020 8.285 8.770 3,379,372 +0.11(+1.27%)
Nov 01, 2021 8.120 8.790 8.360 8.660 1,162,092 +0.54(+6.65%)
Oct 29, 2021 8.340 8.400 8.065 8.120 767,777 -0.20(-2.40%)
Oct 28, 2021 8.000 8.345 8.320 1,652,998 +0.34(+4.26%)
Oct 27, 2021 8.070 8.200 7.960 7.980 764,163 -0.12(-1.48%)
Oct 26, 2021 8.170 8.100 1,002,104 -0.03(-0.37%)
Oct 25, 2021 8.340 8.390 8.120 8.130 994,740 -0.19(-2.28%)
Oct 22, 2021 8.280 8.410 8.130 8.320 861,078 +0.00(+0.00%)
Oct 21, 2021 8.240 8.415 8.240 8.320 690,499 +0.09(+1.09%)
Oct 20, 2021 8.480 8.540 8.220 8.230 728,851 -0.29(-3.40%)
Oct 19, 2021 8.600 8.750 8.460 8.520 569,310 -0.02(-0.23%)
Oct 18, 2021 8.700 8.728 8.505 8.540 814,902 -0.21(-2.40%)
Oct 15, 2021 9.000 9.000 8.675 8.750 793,188 -0.13(-1.46%)
Oct 14, 2021 8.910 9.035 8.750 8.880 675,714 +0.05(+0.57%)
Oct 13, 2021 8.830 9.075 8.740 8.830 637,751 +0.12(+1.38%)
Oct 12, 2021 8.860 9.140 8.665 8.710 1,233,636 -0.08(-0.91%)
Oct 11, 2021 8.710 8.930 8.690 8.790 821,926 +0.02(+0.23%)
Oct 08, 2021 8.830 8.850 8.630 8.770 433,016 -0.09(-1.02%)
Oct 07, 2021 8.760 8.970 8.660 8.860 541,870 +0.14(+1.61%)
Oct 06, 2021 8.720 8.813 8.600 8.720 632,658 -0.13(-1.47%)
Oct 05, 2021 8.820 8.930 8.710 8.850 725,835 +0.04(+0.45%)
Oct 04, 2021 9.200 9.200 8.787 8.810 781,917 -0.45(-4.86%)
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.