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 )

0.5514 -0.0100 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Oct 31, 2006 5.490 5.770 5.362 5.610 462,056 +0.34(+6.45%)
Oct 30, 2006 5.090 5.270 5.000 5.270 56,646 +0.12(+2.43%)
Oct 27, 2006 5.200 5.350 5.100 5.145 66,749 -0.10(-1.81%)
Oct 26, 2006 5.140 5.300 5.090 5.240 170,204 +0.20(+3.97%)
Oct 25, 2006 5.050 5.130 5.000 5.040 87,958 +0.02(+0.40%)
Oct 24, 2006 5.160 5.240 5.000 5.020 78,203 -0.14(-2.71%)
Oct 23, 2006 5.320 5.390 5.110 5.160 65,170 -0.16(-3.01%)
Oct 20, 2006 5.380 5.400 5.230 5.320 79,854 -0.03(-0.56%)
Oct 19, 2006 5.370 5.470 5.250 5.350 104,218 -0.05(-0.93%)
Oct 18, 2006 5.490 5.500 5.380 5.400 70,218 -0.04(-0.74%)
Oct 17, 2006 5.440 5.550 5.280 5.440 119,985 -0.01(-0.18%)
Oct 16, 2006 5.500 5.550 5.400 5.450 101,807 -0.01(-0.18%)
Oct 13, 2006 5.470 5.520 5.390 5.460 106,423 -0.02(-0.36%)
Oct 12, 2006 5.270 5.480 5.260 5.480 260,313 +0.26(+4.98%)
Oct 11, 2006 5.130 5.280 5.100 5.220 112,049 +0.10(+1.95%)
Oct 10, 2006 5.230 5.270 5.090 5.120 65,876 -0.15(-2.85%)
Oct 09, 2006 5.010 5.300 4.970 5.270 100,412 +0.27(+5.40%)
Oct 06, 2006 5.100 5.100 4.900 5.000 136,056 -0.07(-1.38%)
Oct 05, 2006 4.930 5.170 4.930 5.070 208,576 +0.14(+2.84%)
Oct 04, 2006 4.980 4.990 4.760 4.930 172,383 -0.03(-0.60%)
Oct 03, 2006 5.320 5.320 4.950 4.960 282,873 -0.34(-6.42%)
Oct 02, 2006 5.600 5.600 5.300 5.300 176,862 -0.26(-4.68%)
Sep 29, 2006 5.400 5.780 5.090 5.560 637,855 +0.15(+2.77%)
Sep 28, 2006 6.070 6.150 5.380 5.410 2,910,536 +0.03(+0.56%)
Sep 27, 2006 5.120 5.390 5.030 5.380 109,454 +0.26(+5.08%)
Sep 26, 2006 4.650 5.140 4.650 5.120 172,197 +0.47(+10.11%)
Sep 25, 2006 4.810 4.870 4.610 4.650 88,287 -0.15(-3.12%)
Sep 22, 2006 4.770 4.890 4.690 4.800 64,326 -0.01(-0.21%)
Sep 21, 2006 4.850 5.070 4.790 4.810 67,565 -0.01(-0.21%)
Sep 20, 2006 4.930 5.030 4.790 4.820 60,894 -0.05(-1.03%)
Sep 19, 2006 4.870 4.890 4.750 4.870 64,045 -0.01(-0.20%)
Sep 18, 2006 5.050 5.050 4.830 4.880 55,951 -0.06(-1.21%)
Sep 15, 2006 5.050 5.140 4.940 4.940 186,706 -0.09(-1.79%)
Sep 14, 2006 5.070 5.120 4.980 5.030 89,253 -0.06(-1.18%)
Sep 13, 2006 5.040 5.270 5.000 5.090 51,408 +0.02(+0.39%)
Sep 12, 2006 5.080 5.150 5.000 5.070 38,024 +0.02(+0.40%)
Sep 11, 2006 4.940 5.160 4.930 5.050 43,090 +0.06(+1.20%)
Sep 08, 2006 5.140 5.240 4.950 4.990 65,662 -0.12(-2.35%)
Sep 07, 2006 5.400 5.460 5.100 5.110 95,200 -0.32(-5.89%)
Sep 06, 2006 5.450 5.570 5.380 5.430 101,133 -0.07(-1.27%)
Sep 05, 2006 5.480 5.610 5.450 5.500 118,386 +0.04(+0.73%)
Sep 01, 2006 5.540 5.670 5.382 5.460 79,390 -0.07(-1.27%)
Aug 31, 2006 5.380 5.700 5.290 5.530 237,740 +0.18(+3.36%)
Aug 30, 2006 5.370 5.450 5.270 5.350 74,031 -0.05(-0.93%)
Aug 29, 2006 5.270 5.450 5.200 5.400 91,891 +0.13(+2.47%)
Aug 28, 2006 5.170 5.410 5.130 5.270 65,653 +0.07(+1.35%)
Aug 25, 2006 5.180 5.230 5.120 5.200 163,307 -0.02(-0.38%)
Aug 24, 2006 5.030 5.360 4.970 5.220 282,689 +0.27(+5.45%)
Aug 23, 2006 4.920 5.010 4.790 4.950 85,851 +0.06(+1.23%)
Aug 22, 2006 4.950 5.030 4.780 4.890 100,641 -0.09(-1.81%)
Aug 21, 2006 4.740 5.056 4.740 4.980 184,918 +0.18(+3.75%)
Aug 18, 2006 4.730 4.800 4.450 4.800 127,483 +0.11(+2.35%)
Aug 17, 2006 4.750 4.760 4.564 4.690 75,771 -0.05(-1.05%)
Aug 16, 2006 4.780 4.780 4.590 4.740 84,387 +0.15(+3.27%)
Aug 15, 2006 4.730 4.750 4.450 4.590 115,334 +0.10(+2.23%)
Aug 14, 2006 4.410 4.620 4.350 4.490 187,730 +0.06(+1.35%)
Aug 11, 2006 4.460 4.520 4.300 4.430 90,863 -0.06(-1.34%)
Aug 10, 2006 4.340 4.510 4.310 4.490 114,009 +0.11(+2.51%)
Aug 09, 2006 4.700 4.850 4.260 4.380 269,738 -0.28(-6.01%)
Aug 08, 2006 4.850 4.940 4.660 4.660 101,390 -0.21(-4.31%)
Aug 07, 2006 5.150 5.290 4.720 4.870 196,914 -0.32(-6.17%)
Aug 04, 2006 5.100 5.300 4.990 5.190 143,382 +0.11(+2.17%)
Aug 03, 2006 4.900 5.120 4.750 5.080 68,842 +0.18(+3.67%)
Aug 02, 2006 4.840 5.100 4.840 4.900 114,382 +0.11(+2.30%)
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.