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 +0.0414 (+7.96%)
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 29, 2005 4.660 4.680 4.450 4.550 71,091 -0.04(-0.87%)
Jul 28, 2005 4.310 4.590 4.300 4.590 72,863 +0.24(+5.52%)
Jul 27, 2005 4.200 4.500 4.180 4.350 85,136 +0.15(+3.57%)
Jul 26, 2005 4.050 4.200 4.040 4.200 50,397 +0.20(+5.00%)
Jul 25, 2005 4.010 4.140 3.940 4.000 46,247 -0.09(-2.20%)
Jul 22, 2005 4.160 4.230 4.010 4.090 36,925 -0.08(-1.92%)
Jul 21, 2005 4.240 4.300 4.070 4.170 91,580 +0.01(+0.24%)
Jul 20, 2005 3.960 4.320 3.960 4.160 127,786 +0.17(+4.26%)
Jul 19, 2005 4.030 4.060 3.850 3.990 56,490 +0.04(+1.01%)
Jul 18, 2005 4.030 4.050 3.790 3.950 68,516 -0.10(-2.47%)
Jul 15, 2005 4.150 4.150 3.950 4.050 24,828 -0.05(-1.22%)
Jul 14, 2005 4.180 4.200 4.100 4.100 24,051 -0.09(-2.15%)
Jul 13, 2005 4.080 4.240 3.990 4.190 134,045 +0.19(+4.75%)
Jul 12, 2005 4.000 4.020 3.820 4.000 46,057 +0.00(+0.00%)
Jul 11, 2005 3.900 4.000 3.840 4.000 125,847 +0.18(+4.71%)
Jul 08, 2005 3.530 3.940 3.520 3.820 61,146 +0.27(+7.61%)
Jul 07, 2005 3.680 3.680 3.550 3.550 8,050 -0.15(-4.05%)
Jul 06, 2005 3.640 3.800 3.562 3.700 59,101 +0.11(+3.06%)
Jul 05, 2005 3.800 3.810 3.560 3.590 28,900 -0.09(-2.45%)
Jul 01, 2005 3.540 3.710 3.540 3.680 13,800 +0.11(+3.08%)
Jun 30, 2005 3.710 3.810 3.550 3.570 47,500 -0.14(-3.77%)
Jun 29, 2005 3.840 3.870 3.540 3.710 64,450 -0.04(-1.07%)
Jun 28, 2005 3.800 3.870 3.700 3.750 48,783 +0.04(+1.08%)
Jun 27, 2005 3.770 3.800 3.700 3.710 37,161 -0.14(-3.64%)
Jun 24, 2005 3.850 4.000 3.800 3.850 38,133 -0.07(-1.79%)
Jun 23, 2005 4.000 4.000 3.840 3.920 33,270 -0.06(-1.51%)
Jun 22, 2005 4.010 4.070 3.930 3.980 23,719 -0.05(-1.24%)
Jun 21, 2005 4.080 4.090 3.910 4.030 47,367 -0.05(-1.23%)
Jun 20, 2005 4.070 4.090 3.910 4.080 33,375 +0.01(+0.25%)
Jun 17, 2005 4.020 4.070 3.900 4.070 115,981 +0.12(+3.04%)
Jun 16, 2005 3.960 4.080 3.820 3.950 72,107 +0.04(+1.02%)
Jun 15, 2005 4.000 4.000 3.840 3.910 33,153 +0.01(+0.26%)
Jun 14, 2005 3.720 3.990 3.720 3.900 61,024 +0.09(+2.36%)
Jun 13, 2005 4.000 4.000 3.810 3.810 37,868 -0.19(-4.75%)
Jun 10, 2005 3.950 4.060 3.910 4.000 33,993 +0.00(+0.00%)
Jun 09, 2005 4.090 4.150 4.000 4.000 46,532 -0.09(-2.20%)
Jun 08, 2005 4.090 4.110 3.900 4.090 45,758 +0.02(+0.49%)
Jun 07, 2005 3.900 4.110 3.900 4.070 49,386 +0.07(+1.75%)
Jun 06, 2005 4.090 4.090 3.790 4.000 44,950 -0.03(-0.74%)
Jun 03, 2005 3.910 4.030 3.910 4.030 56,440 +0.04(+1.00%)
Jun 02, 2005 3.900 3.990 3.900 3.990 44,400 +0.14(+3.64%)
Jun 01, 2005 3.780 3.870 3.700 3.850 34,970 +0.10(+2.67%)
May 31, 2005 3.930 3.990 3.750 3.750 54,300 -0.19(-4.82%)
May 27, 2005 3.890 4.030 3.820 3.940 30,000 +0.04(+1.03%)
May 26, 2005 3.850 3.960 3.850 3.900 25,550 +0.10(+2.63%)
May 25, 2005 3.880 3.900 3.710 3.800 43,000 -0.07(-1.81%)
May 24, 2005 3.960 3.960 3.760 3.870 36,600 +0.01(+0.26%)
May 23, 2005 3.760 4.040 3.700 3.860 28,562 +0.06(+1.58%)
May 20, 2005 3.800 3.880 3.750 3.800 16,018 -0.01(-0.26%)
May 19, 2005 3.880 3.970 3.800 3.810 58,530 -0.07(-1.80%)
May 18, 2005 3.850 3.930 3.760 3.880 33,100 +0.07(+1.84%)
May 17, 2005 3.700 3.900 3.700 3.810 44,935 +0.03(+0.79%)
May 16, 2005 3.800 3.920 3.640 3.780 25,900 -0.06(-1.56%)
May 13, 2005 3.990 4.020 3.720 3.840 86,000 -0.07(-1.79%)
May 12, 2005 3.940 4.000 3.880 3.910 53,755 -0.03(-0.76%)
May 11, 2005 3.960 3.960 3.550 3.940 70,511 -0.01(-0.25%)
May 10, 2005 3.890 3.950 3.820 3.950 38,976 +0.14(+3.67%)
May 09, 2005 3.770 3.850 3.630 3.810 48,724 +0.08(+2.14%)
May 06, 2005 3.690 3.800 3.510 3.730 78,631 +0.02(+0.54%)
May 05, 2005 3.480 3.750 3.460 3.710 67,144 -0.02(-0.54%)
May 04, 2005 3.660 3.760 3.460 3.730 104,775 +0.01(+0.27%)
May 03, 2005 3.870 3.870 3.680 3.720 35,695 -0.12(-3.12%)
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.