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 +0.0380 (+7.26%)
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 (%)
Oct 29, 2010 3.700 3.760 3.460 3.730 309,377 +0.01(+0.27%)
Oct 28, 2010 4.390 4.390 3.720 3.720 209,664 -0.22(-5.58%)
Oct 27, 2010 3.970 3.990 3.880 3.940 145,616 -0.19(-4.60%)
Oct 25, 2010 4.050 4.140 4.030 4.130 188,514 +0.12(+2.99%)
Oct 22, 2010 4.030 4.060 3.890 4.010 228,554 -0.01(-0.25%)
Oct 21, 2010 4.150 4.340 3.920 4.020 246,026 -0.11(-2.66%)
Oct 20, 2010 3.980 4.160 3.950 4.130 257,605 +0.20(+5.09%)
Oct 19, 2010 3.870 4.080 3.810 3.930 288,584 -0.06(-1.50%)
Oct 18, 2010 3.940 4.060 3.860 3.990 152,322 +0.07(+1.79%)
Oct 15, 2010 3.850 3.990 3.710 3.920 277,266 +0.17(+4.53%)
Oct 14, 2010 3.710 3.830 3.710 3.750 141,409 +0.04(+1.08%)
Oct 13, 2010 3.620 3.810 3.580 3.710 216,118 +0.11(+3.06%)
Oct 12, 2010 3.550 3.640 3.530 3.600 99,231 +0.02(+0.56%)
Oct 11, 2010 3.600 3.720 3.570 3.580 116,913 -0.04(-1.10%)
Oct 08, 2010 3.570 3.640 3.480 3.620 108,085 +0.06(+1.69%)
Oct 07, 2010 3.550 3.630 3.470 3.560 116,593 +0.04(+1.14%)
Oct 06, 2010 3.580 3.710 3.500 3.520 184,374 -0.06(-1.68%)
Oct 05, 2010 3.410 3.590 3.330 3.580 169,471 +0.24(+7.19%)
Oct 04, 2010 3.450 3.450 3.320 3.340 152,959 -0.12(-3.47%)
Oct 01, 2010 3.450 3.510 3.350 3.460 107,914 +0.03(+0.87%)
Sep 30, 2010 3.430 3.450 3.300 3.430 177,215 +0.05(+1.48%)
Sep 29, 2010 3.410 3.420 3.310 3.380 149,083 -0.06(-1.74%)
Sep 28, 2010 3.530 3.730 3.400 3.440 114,034 -0.07(-1.99%)
Sep 27, 2010 3.640 3.700 3.490 3.510 139,724 -0.12(-3.31%)
Sep 24, 2010 3.400 3.650 3.400 3.630 259,167 +0.30(+9.01%)
Sep 23, 2010 3.300 3.400 3.220 3.330 289,818 +0.01(+0.30%)
Sep 22, 2010 3.410 3.510 3.310 3.320 142,121 -0.10(-2.92%)
Sep 21, 2010 3.540 3.670 3.420 3.420 150,055 -0.11(-3.12%)
Sep 20, 2010 3.190 3.540 3.180 3.530 265,826 +0.34(+10.66%)
Sep 17, 2010 3.350 3.350 3.170 3.190 232,289 -0.10(-3.04%)
Sep 15, 2010 3.360 3.420 3.260 3.290 168,970 -0.06(-1.79%)
Sep 14, 2010 3.540 3.560 3.340 3.350 251,530 -0.21(-5.90%)
Sep 13, 2010 3.290 3.620 3.210 3.560 395,380 +0.36(+11.25%)
Sep 10, 2010 3.230 3.270 3.150 3.200 130,644 -0.03(-0.93%)
Sep 09, 2010 3.180 3.250 3.120 3.230 135,875 +0.10(+3.19%)
Sep 08, 2010 3.040 3.180 3.040 3.130 125,833 +0.09(+2.96%)
Sep 07, 2010 3.180 3.210 3.020 3.040 223,246 -0.15(-4.70%)
Sep 03, 2010 3.170 3.200 3.059 3.190 268,119 +0.09(+2.90%)
Sep 02, 2010 3.090 3.120 3.050 3.100 251,384 +0.05(+1.64%)
Sep 01, 2010 3.050 3.080 2.990 3.050 328,342 +0.08(+2.87%)
Aug 31, 2010 3.100 3.120 2.940 2.965 311,692 +0.00(+0.17%)
Aug 30, 2010 2.990 3.020 2.870 2.960 317,657 -0.04(-1.33%)
Aug 27, 2010 3.000 3.070 2.810 3.000 591,609 +0.04(+1.35%)
Aug 26, 2010 3.160 3.170 2.950 2.960 314,106 -0.19(-6.03%)
Aug 25, 2010 3.170 3.220 3.110 3.150 229,010 -0.05(-1.56%)
Aug 24, 2010 3.210 3.230 3.150 3.200 319,406 -0.05(-1.54%)
Aug 23, 2010 3.500 3.510 3.220 3.250 189,751 -0.20(-5.80%)
Aug 20, 2010 3.290 3.500 3.260 3.450 195,935 +0.13(+3.92%)
Aug 19, 2010 3.450 3.570 3.245 3.320 244,801 -0.14(-4.05%)
Aug 18, 2010 3.520 3.580 3.450 3.460 117,653 -0.08(-2.26%)
Aug 17, 2010 3.540 3.600 3.410 3.540 201,050 +0.07(+2.02%)
Aug 16, 2010 3.600 3.620 3.420 3.470 243,491 -0.14(-3.88%)
Aug 13, 2010 3.670 3.750 3.580 3.610 155,890 -0.09(-2.43%)
Aug 12, 2010 3.660 3.820 3.640 3.700 178,482 -0.05(-1.33%)
Aug 11, 2010 3.880 3.960 3.730 3.750 212,843 -0.27(-6.72%)
Aug 10, 2010 3.850 4.130 3.850 4.020 264,657 +0.08(+2.03%)
Aug 09, 2010 3.870 3.960 3.820 3.940 187,936 +0.12(+3.14%)
Aug 06, 2010 3.760 3.900 3.730 3.820 284,608 +0.02(+0.53%)
Aug 05, 2010 3.850 3.950 3.790 3.800 131,629 -0.09(-2.31%)
Aug 04, 2010 3.900 3.960 3.800 3.890 262,014 +0.01(+0.26%)
Aug 03, 2010 3.880 4.035 3.760 3.880 204,086 -0.02(-0.51%)
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.