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 (%)
May 24, 2011 6.490 6.500 6.250 6.250 454,224 -0.18(-2.80%)
May 23, 2011 6.130 6.490 6.060 6.430 669,657 +0.25(+4.05%)
May 20, 2011 6.070 6.260 6.050 6.180 358,463 +0.10(+1.73%)
May 19, 2011 6.280 6.310 6.030 6.075 319,469 -0.13(-2.17%)
May 18, 2011 6.170 6.280 6.140 6.210 380,111 +0.08(+1.31%)
May 17, 2011 6.230 6.260 6.030 6.130 626,132 -0.16(-2.54%)
May 16, 2011 6.490 6.580 6.280 6.290 421,738 -0.26(-3.97%)
May 13, 2011 6.910 6.940 6.530 6.550 254,093 -0.34(-4.93%)
May 12, 2011 6.560 6.950 6.500 6.890 388,129 +0.27(+4.08%)
May 11, 2011 6.870 6.900 6.540 6.620 427,210 -0.29(-4.20%)
May 10, 2011 6.960 7.050 6.870 6.910 392,919 +0.00(+0.00%)
May 09, 2011 6.870 7.000 6.790 6.910 322,782 +0.07(+1.02%)
May 06, 2011 6.870 7.000 6.780 6.840 278,334 +0.11(+1.63%)
May 05, 2011 6.740 7.040 6.540 6.730 481,495 -0.11(-1.61%)
May 04, 2011 7.100 7.100 6.800 6.840 507,584 -0.24(-3.39%)
May 03, 2011 7.420 7.500 7.010 7.080 643,211 -0.43(-5.73%)
May 02, 2011 7.490 7.590 7.020 7.510 855,775 +0.33(+4.60%)
Apr 29, 2011 7.530 7.530 7.050 7.180 1,440,018 -0.36(-4.77%)
Apr 28, 2011 7.670 7.700 7.380 7.540 405,161 -0.19(-2.46%)
Apr 27, 2011 7.650 7.860 7.510 7.730 592,188 +0.03(+0.39%)
Apr 26, 2011 7.630 7.790 7.590 7.700 590,771 +0.07(+0.92%)
Apr 25, 2011 7.710 7.720 7.480 7.630 236,799 -0.06(-0.78%)
Apr 21, 2011 7.840 7.840 7.630 7.690 231,564 -0.05(-0.65%)
Apr 20, 2011 7.820 7.830 7.680 7.740 357,908 +0.09(+1.18%)
Apr 19, 2011 7.780 7.780 7.610 7.650 298,730 -0.14(-1.80%)
Apr 18, 2011 7.590 7.810 7.390 7.790 490,359 +0.19(+2.50%)
Apr 15, 2011 7.590 7.630 7.407 7.600 399,189 +0.05(+0.66%)
Apr 14, 2011 7.350 7.610 7.270 7.550 377,117 +0.13(+1.75%)
Apr 13, 2011 7.750 7.750 7.380 7.420 264,139 -0.22(-2.88%)
Apr 12, 2011 7.380 7.660 7.270 7.640 635,945 +0.18(+2.41%)
Apr 11, 2011 7.720 7.730 7.350 7.460 609,120 -0.16(-2.10%)
Apr 08, 2011 8.000 8.190 7.600 7.620 2,015,257 -0.74(-8.82%)
Apr 07, 2011 8.050 8.410 8.050 8.357 409,989 +0.35(+4.34%)
Apr 06, 2011 8.530 8.530 7.950 8.010 643,957 -0.31(-3.73%)
Apr 05, 2011 8.340 8.450 8.210 8.320 452,301 -0.02(-0.24%)
Apr 04, 2011 8.340 8.370 8.150 8.340 408,400 +0.33(+4.12%)
Apr 01, 2011 8.410 8.410 7.950 8.010 421,812 -0.32(-3.84%)
Mar 31, 2011 7.910 8.330 7.910 8.330 864,972 +0.39(+4.91%)
Mar 30, 2011 7.840 7.950 7.760 7.940 274,695 +0.18(+2.32%)
Mar 29, 2011 7.590 7.880 7.470 7.760 384,910 +0.11(+1.44%)
Mar 28, 2011 7.510 7.670 7.450 7.650 350,590 +0.21(+2.82%)
Mar 25, 2011 7.820 7.980 7.370 7.440 470,413 -0.32(-4.15%)
Mar 24, 2011 7.800 7.840 7.490 7.763 306,296 +0.06(+0.81%)
Mar 23, 2011 7.530 7.770 7.280 7.700 327,469 +0.19(+2.53%)
Mar 22, 2011 7.600 7.940 7.510 7.510 479,343 -0.01(-0.13%)
Mar 21, 2011 7.550 7.640 7.250 7.520 406,078 +0.33(+4.59%)
Mar 18, 2011 7.100 7.190 7.010 7.190 462,813 +0.23(+3.30%)
Mar 17, 2011 7.310 7.310 6.900 6.960 427,169 -0.14(-1.97%)
Mar 16, 2011 6.980 7.170 6.820 7.100 593,531 +0.18(+2.60%)
Mar 15, 2011 6.640 7.000 6.410 6.920 784,888 -0.25(-3.49%)
Mar 14, 2011 7.020 7.180 6.930 7.170 443,444 +0.00(+0.00%)
Mar 11, 2011 7.160 7.310 7.020 7.170 505,818 -0.09(-1.24%)
Mar 10, 2011 7.590 7.750 7.200 7.260 704,035 -0.44(-5.71%)
Mar 09, 2011 7.760 7.890 7.670 7.700 557,545 +0.06(+0.79%)
Mar 08, 2011 7.520 7.650 7.280 7.640 531,886 +0.10(+1.33%)
Mar 07, 2011 7.710 7.870 7.360 7.540 585,612 -0.19(-2.46%)
Mar 04, 2011 7.900 7.990 7.540 7.730 662,410 -0.13(-1.65%)
Mar 03, 2011 8.110 8.236 7.720 7.860 621,740 -0.13(-1.63%)
Mar 02, 2011 8.050 8.280 7.750 7.990 701,664 -0.11(-1.36%)
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.