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 )

0.5234 +0.0210 (+4.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Feb 28, 2005 5.230 5.600 5.070 5.160 113,553 -0.11(-2.09%)
Feb 25, 2005 5.160 5.350 5.120 5.270 44,109 +0.17(+3.33%)
Feb 24, 2005 5.020 5.250 4.960 5.100 54,286 +0.20(+4.08%)
Feb 23, 2005 5.270 5.350 4.900 4.900 67,590 -0.24(-4.67%)
Feb 22, 2005 5.350 5.350 5.110 5.140 33,315 -0.17(-3.20%)
Feb 18, 2005 5.350 5.350 5.130 5.310 21,250 +0.00(+0.00%)
Feb 17, 2005 5.690 5.900 5.160 5.310 66,581 -0.31(-5.52%)
Feb 16, 2005 5.420 5.660 5.280 5.620 26,195 +0.06(+1.08%)
Feb 15, 2005 5.650 5.850 5.410 5.560 70,790 +0.03(+0.54%)
Feb 14, 2005 5.900 5.900 5.440 5.530 104,950 -0.17(-2.98%)
Feb 11, 2005 5.510 5.800 5.250 5.700 79,485 +0.28(+5.17%)
Feb 10, 2005 5.420 5.500 5.260 5.420 39,370 +0.00(+0.00%)
Feb 09, 2005 5.370 5.740 5.340 5.420 52,174 +0.02(+0.37%)
Feb 08, 2005 5.370 5.450 5.280 5.400 25,100 -0.10(-1.82%)
Feb 07, 2005 5.310 5.600 5.250 5.500 59,103 +0.19(+3.58%)
Feb 04, 2005 5.040 5.490 5.040 5.310 29,710 +0.08(+1.53%)
Feb 03, 2005 5.300 5.300 5.110 5.230 25,407 +0.02(+0.38%)
Feb 02, 2005 5.399 5.400 5.160 5.210 26,669 -0.16(-2.98%)
Feb 01, 2005 4.980 5.390 4.980 5.370 57,218 +0.41(+8.27%)
Jan 31, 2005 5.100 5.150 4.820 4.960 93,256 +0.03(+0.61%)
Jan 28, 2005 5.130 5.230 4.840 4.930 54,874 -0.01(-0.20%)
Jan 27, 2005 5.110 5.240 4.920 4.940 28,360 -0.07(-1.40%)
Jan 26, 2005 4.580 5.050 4.530 5.010 126,841 +0.51(+11.33%)
Jan 25, 2005 4.690 4.920 4.310 4.500 110,695 -0.25(-5.26%)
Jan 24, 2005 5.000 5.030 4.590 4.750 39,139 -0.13(-2.66%)
Jan 21, 2005 4.980 5.050 4.850 4.880 26,738 -0.14(-2.79%)
Jan 20, 2005 5.370 5.370 4.930 5.020 80,637 -0.34(-6.34%)
Jan 19, 2005 5.490 5.490 5.230 5.360 47,600 -0.01(-0.19%)
Jan 18, 2005 5.660 5.660 5.310 5.370 36,351 -0.10(-1.83%)
Jan 14, 2005 5.380 5.520 5.160 5.470 79,977 +0.09(+1.67%)
Jan 13, 2005 5.340 5.700 5.190 5.380 39,848 +0.13(+2.48%)
Jan 12, 2005 5.230 5.350 5.020 5.250 41,640 -0.05(-0.94%)
Jan 11, 2005 5.590 5.590 5.230 5.300 52,313 -0.25(-4.50%)
Jan 10, 2005 5.500 5.610 5.500 5.550 92,998 +0.19(+3.54%)
Jan 07, 2005 5.800 5.800 5.200 5.360 138,802 -0.35(-6.13%)
Jan 06, 2005 6.070 6.070 5.680 5.710 64,107 -0.10(-1.72%)
Jan 05, 2005 6.000 6.490 5.800 5.810 225,653 +0.21(+3.75%)
Jan 04, 2005 5.640 5.790 5.500 5.600 84,454 -0.20(-3.45%)
Jan 03, 2005 5.990 5.990 5.600 5.800 78,136 -0.20(-3.33%)
Dec 31, 2004 5.990 6.000 5.780 6.000 57,000 +0.05(+0.84%)
Dec 30, 2004 5.700 5.950 5.610 5.950 74,400 +0.10(+1.71%)
Dec 29, 2004 5.750 5.960 5.500 5.850 74,000 -0.05(-0.85%)
Dec 28, 2004 5.900 5.960 5.800 5.900 51,700 -0.09(-1.50%)
Dec 27, 2004 5.760 5.990 5.750 5.990 70,900 +0.03(+0.50%)
Dec 23, 2004 5.500 5.990 5.500 5.960 109,500 +0.37(+6.62%)
Dec 22, 2004 5.590 5.690 5.400 5.590 64,000 +0.09(+1.64%)
Dec 21, 2004 5.250 5.500 5.240 5.500 102,600 +0.31(+5.97%)
Dec 20, 2004 5.110 5.320 5.060 5.190 88,400 -0.08(-1.52%)
Dec 17, 2004 5.160 5.370 5.010 5.270 45,600 -0.08(-1.50%)
Dec 16, 2004 5.400 5.400 5.150 5.350 32,500 -0.02(-0.37%)
Dec 15, 2004 5.520 5.520 5.200 5.370 82,500 -0.02(-0.37%)
Dec 14, 2004 5.090 5.440 5.060 5.390 139,600 +0.35(+6.94%)
Dec 13, 2004 4.500 5.070 4.500 5.040 198,900 +0.46(+10.04%)
Dec 10, 2004 4.690 4.710 4.480 4.580 47,000 -0.10(-2.14%)
Dec 09, 2004 4.690 4.690 4.450 4.680 81,100 +0.09(+1.96%)
Dec 08, 2004 4.870 4.870 4.430 4.590 119,200 -0.14(-2.96%)
Dec 07, 2004 4.820 4.950 4.710 4.730 117,900 +0.03(+0.64%)
Dec 06, 2004 4.770 4.770 4.500 4.700 85,100 -0.03(-0.63%)
Dec 03, 2004 4.740 4.750 4.570 4.730 68,100 +0.01(+0.21%)
Dec 02, 2004 4.510 4.820 4.510 4.720 83,500 +0.07(+1.51%)
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.