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 )

0.5178 +0.0148 (+2.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 6.570 6.890 6.530 6.800 201,217 +0.29(+4.45%)
Mar 29, 2007 6.640 6.720 6.420 6.510 143,394 -0.07(-1.06%)
Mar 28, 2007 6.630 6.650 6.550 6.580 113,961 -0.08(-1.20%)
Mar 27, 2007 6.640 6.750 6.620 6.660 155,391 -0.03(-0.45%)
Mar 26, 2007 6.770 6.770 6.530 6.690 164,842 -0.04(-0.59%)
Mar 23, 2007 6.820 6.950 6.700 6.730 141,272 -0.09(-1.32%)
Mar 22, 2007 6.860 6.990 6.820 6.820 160,660 +0.02(+0.29%)
Mar 21, 2007 6.500 6.910 6.480 6.800 245,195 +0.35(+5.43%)
Mar 20, 2007 6.550 6.630 6.290 6.450 215,216 -0.03(-0.46%)
Mar 19, 2007 6.290 6.590 6.270 6.480 397,850 +0.26(+4.18%)
Mar 16, 2007 6.580 6.678 6.150 6.220 691,699 -0.37(-5.61%)
Mar 15, 2007 6.760 6.810 6.580 6.590 298,363 -0.19(-2.80%)
Mar 14, 2007 6.720 6.820 6.590 6.780 230,759 +0.03(+0.44%)
Mar 13, 2007 7.090 7.050 6.710 6.750 321,691 -0.34(-4.80%)
Mar 12, 2007 7.040 7.090 6.980 7.090 194,995 +0.04(+0.57%)
Mar 09, 2007 6.920 7.070 6.920 7.050 195,335 +0.22(+3.22%)
Mar 08, 2007 6.950 7.100 6.790 6.830 217,883 +0.01(+0.15%)
Mar 07, 2007 7.000 7.050 6.750 6.820 330,051 -0.10(-1.45%)
Mar 06, 2007 6.590 6.950 6.510 6.920 376,955 +0.32(+4.85%)
Mar 05, 2007 6.900 6.910 6.560 6.600 358,962 -0.33(-4.76%)
Mar 02, 2007 7.240 7.330 6.930 6.930 539,487 -0.22(-3.08%)
Mar 01, 2007 7.150 7.370 6.800 7.150 626,438 +0.09(+1.27%)
Feb 28, 2007 7.340 7.340 7.000 7.060 541,237 -0.30(-4.08%)
Feb 27, 2007 7.490 7.490 7.050 7.360 788,666 -0.17(-2.26%)
Feb 26, 2007 7.720 7.760 7.500 7.530 217,999 -0.19(-2.46%)
Feb 23, 2007 7.710 7.800 7.610 7.720 202,578 +0.01(+0.13%)
Feb 22, 2007 7.760 7.870 7.677 7.710 387,122 -0.06(-0.77%)
Feb 21, 2007 7.880 7.990 7.760 7.770 252,406 -0.16(-2.02%)
Feb 20, 2007 8.010 8.010 7.840 7.930 552,377 +0.01(+0.13%)
Feb 16, 2007 7.920 8.060 7.600 7.920 536,243 +0.00(+0.00%)
Feb 15, 2007 8.230 8.230 7.900 7.920 452,044 -0.32(-3.88%)
Feb 14, 2007 8.170 8.380 8.170 8.240 287,272 +0.07(+0.86%)
Feb 13, 2007 8.030 8.270 7.970 8.170 346,532 +0.13(+1.62%)
Feb 12, 2007 8.400 8.400 7.940 8.040 606,663 -0.36(-4.29%)
Feb 09, 2007 8.500 8.780 8.350 8.400 781,084 -0.30(-3.45%)
Feb 08, 2007 8.850 8.860 8.640 8.700 503,332 -0.15(-1.69%)
Feb 07, 2007 8.510 8.890 8.510 8.850 616,946 +0.35(+4.12%)
Feb 06, 2007 8.450 8.650 8.420 8.500 565,097 -0.03(-0.35%)
Feb 05, 2007 8.800 8.820 8.270 8.530 1,046,900 -0.26(-2.96%)
Feb 02, 2007 8.390 8.840 8.250 8.790 2,043,953 +0.69(+8.52%)
Feb 01, 2007 7.610 8.500 7.510 8.100 3,260,926 +0.50(+6.58%)
Jan 31, 2007 7.390 7.820 7.380 7.600 658,897 +0.17(+2.29%)
Jan 30, 2007 7.070 7.450 7.070 7.430 319,516 +0.36(+5.09%)
Jan 29, 2007 6.950 7.140 6.890 7.070 236,271 +0.20(+2.91%)
Jan 26, 2007 7.010 7.030 6.760 6.870 420,226 -0.09(-1.29%)
Jan 25, 2007 7.010 7.040 6.940 6.960 249,462 -0.03(-0.43%)
Jan 24, 2007 7.030 7.100 6.950 6.990 267,903 -0.04(-0.57%)
Jan 23, 2007 6.940 7.290 6.900 7.030 517,220 +0.11(+1.59%)
Jan 22, 2007 6.900 7.130 6.830 6.920 310,937 +0.02(+0.29%)
Jan 19, 2007 6.700 6.910 6.640 6.900 645,036 +0.18(+2.68%)
Jan 18, 2007 6.830 6.900 6.660 6.720 698,875 -0.08(-1.18%)
Jan 17, 2007 6.320 6.850 6.320 6.800 611,855 +0.48(+7.59%)
Jan 16, 2007 6.500 6.500 6.250 6.320 235,452 -0.00(-0.08%)
Jan 12, 2007 6.310 6.390 6.180 6.325 215,794 +0.00(+0.08%)
Jan 11, 2007 6.370 6.440 6.230 6.320 244,324 +0.02(+0.32%)
Jan 10, 2007 6.440 6.530 6.188 6.300 252,845 -0.14(-2.17%)
Jan 09, 2007 6.690 6.760 6.400 6.440 211,187 -0.27(-4.02%)
Jan 08, 2007 6.670 6.780 6.310 6.710 373,810 +0.13(+1.98%)
Jan 05, 2007 7.070 7.070 6.580 6.580 580,264 +0.02(+0.30%)
Jan 04, 2007 6.610 6.650 6.500 6.560 210,140 -0.04(-0.61%)
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.