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 (%)
Jan 31, 2024 0.4785 0.5000 0.4300 0.4570 1,553,659 -0.00(-0.44%)
Jan 30, 2024 0.4500 0.4699 0.4230 0.4590 808,454 +0.01(+2.82%)
Jan 29, 2024 0.4300 0.4560 0.4113 0.4464 1,208,507 +0.02(+5.41%)
Jan 26, 2024 0.4476 0.4495 0.4110 0.4235 1,091,469 -0.03(-6.37%)
Jan 25, 2024 0.4500 0.4691 0.4300 0.4523 419,502 +0.01(+2.38%)
Jan 24, 2024 0.4600 0.4790 0.4212 0.4418 845,801 -0.01(-2.73%)
Jan 23, 2024 0.4700 0.4837 0.4321 0.4542 642,076 -0.00(-0.11%)
Jan 22, 2024 0.4400 0.4680 0.4210 0.4547 1,518,784 +0.02(+5.23%)
Jan 19, 2024 0.4374 0.4418 0.4000 0.4321 1,045,185 +0.02(+3.95%)
Jan 18, 2024 0.4321 0.4508 0.3900 0.4157 1,423,758 -0.03(-6.50%)
Jan 17, 2024 0.4600 0.4800 0.4360 0.4446 1,013,466 -0.02(-4.86%)
Jan 16, 2024 0.5139 0.5349 0.4601 0.4673 1,161,315 -0.05(-9.37%)
Jan 12, 2024 0.5007 0.5576 0.5007 0.5156 1,101,405 +0.01(+2.14%)
Jan 11, 2024 0.5572 0.5755 0.5008 0.5048 1,158,429 -0.05(-8.22%)
Jan 10, 2024 0.5600 0.6300 0.5332 0.5500 1,438,116 -0.02(-2.84%)
Jan 09, 2024 0.5200 0.5929 0.5100 0.5661 2,385,414 +0.05(+9.97%)
Jan 08, 2024 0.4624 0.5200 0.4441 0.5148 1,600,760 +0.06(+13.39%)
Jan 05, 2024 0.4800 0.4946 0.4247 0.4540 1,867,268 -0.04(-8.21%)
Jan 04, 2024 0.5378 0.5500 0.4801 0.4946 1,886,855 -0.04(-7.52%)
Jan 03, 2024 0.5552 0.6003 0.5300 0.5348 1,033,452 -0.02(-3.86%)
Jan 02, 2024 0.5424 0.5930 0.5329 0.5563 1,385,224 +0.01(+2.39%)
Dec 29, 2023 0.6289 0.6400 0.5400 0.5433 1,838,071 -0.06(-9.30%)
Dec 28, 2023 0.5500 0.6500 0.5400 0.5990 3,336,662 +0.06(+11.55%)
Dec 27, 2023 0.4774 0.5499 0.4700 0.5370 2,338,982 +0.06(+12.91%)
Dec 26, 2023 0.4000 0.4850 0.3951 0.4756 1,533,195 +0.06(+13.13%)
Dec 22, 2023 0.3900 0.4380 0.3883 0.4204 1,552,717 +0.03(+8.49%)
Dec 21, 2023 0.3650 0.3968 0.3462 0.3875 1,266,500 +0.03(+6.93%)
Dec 20, 2023 0.4000 0.4200 0.3601 0.3624 1,192,113 -0.03(-8.58%)
Dec 19, 2023 0.3900 0.4095 0.3798 0.3964 2,140,065 +0.01(+3.72%)
Dec 18, 2023 0.4200 0.4410 0.3700 0.3822 1,455,464 -0.03(-7.93%)
Dec 15, 2023 0.4463 0.4884 0.3982 0.4151 3,247,824 -0.01(-3.47%)
Dec 14, 2023 0.4210 0.4700 0.4210 0.4300 1,212,079 -0.01(-1.78%)
Dec 13, 2023 0.4400 0.4499 0.3900 0.4378 1,117,454 +0.00(+0.37%)
Dec 12, 2023 0.4502 0.4739 0.4333 0.4362 648,122 -0.01(-3.09%)
Dec 11, 2023 0.4700 0.5000 0.4300 0.4501 982,179 -0.03(-7.20%)
Dec 08, 2023 0.4400 0.5461 0.4337 0.4850 1,473,940 +0.03(+6.01%)
Dec 07, 2023 0.4481 0.5000 0.4100 0.4575 857,395 +0.01(+2.10%)
Dec 06, 2023 0.4700 0.4915 0.4411 0.4481 774,087 -0.00(-0.62%)
Dec 05, 2023 0.4900 0.5089 0.4421 0.4509 829,328 -0.03(-6.99%)
Dec 04, 2023 0.4434 0.5200 0.4400 0.4848 1,225,325 +0.03(+6.76%)
Dec 01, 2023 0.4596 0.4669 0.4300 0.4541 1,189,507 +0.02(+5.60%)
Nov 30, 2023 0.4149 0.5000 0.4112 0.4300 3,259,323 +0.02(+4.57%)
Nov 29, 2023 0.3998 0.4299 0.3900 0.4112 1,007,474 +0.02(+4.98%)
Nov 28, 2023 0.3861 0.4043 0.3620 0.3917 924,473 +0.02(+4.87%)
Nov 27, 2023 0.4000 0.4050 0.3552 0.3735 875,001 -0.01(-2.25%)
Nov 24, 2023 0.3600 0.3947 0.3600 0.3821 664,257 +0.02(+6.64%)
Nov 22, 2023 0.3700 0.3932 0.3500 0.3583 1,080,107 -0.02(-4.15%)
Nov 21, 2023 0.4200 0.4410 0.3700 0.3738 1,219,927 -0.04(-9.93%)
Nov 20, 2023 0.3855 0.4510 0.3820 0.4150 2,310,253 +0.03(+7.88%)
Nov 17, 2023 0.3600 0.3894 0.3500 0.3847 2,686,019 +0.03(+9.69%)
Nov 16, 2023 0.3675 0.3864 0.3324 0.3507 2,007,650 -0.01(-3.97%)
Nov 15, 2023 0.3426 0.4220 0.3413 0.3652 2,953,026 +0.03(+8.40%)
Nov 14, 2023 0.3100 0.3401 0.3050 0.3369 3,008,333 +0.03(+11.45%)
Nov 13, 2023 0.3003 0.3129 0.2911 0.3023 2,102,555 +0.01(+1.75%)
Nov 10, 2023 0.3350 0.3350 0.2957 0.2971 3,254,428 -0.03(-9.72%)
Nov 09, 2023 0.3800 0.3990 0.3150 0.3291 5,250,978 -0.05(-13.39%)
Nov 08, 2023 0.4250 0.4408 0.3800 0.3800 2,027,816 -0.04(-9.52%)
Nov 07, 2023 0.4270 0.4499 0.4168 0.4200 2,156,159 -0.02(-4.89%)
Nov 06, 2023 0.4550 0.4692 0.4200 0.4416 2,092,171 -0.02(-4.00%)
Nov 03, 2023 0.4600 0.4905 0.4550 0.4600 1,979,380 +0.00(+0.00%)
Nov 02, 2023 0.5445 0.5599 0.4446 0.4600 2,666,879 -0.13(-22.14%)
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.