Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangamo Therapeutics (NQ: SGMO )

0.5265 -0.0293 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Apr 30, 2010 6.490 6.590 6.160 6.160 300,502 -0.31(-4.79%)
Apr 29, 2010 6.250 6.500 6.170 6.470 262,763 +0.28(+4.52%)
Apr 28, 2010 6.190 6.320 6.120 6.190 185,267 +0.06(+0.98%)
Apr 27, 2010 6.400 6.600 6.110 6.130 256,847 -0.25(-3.90%)
Apr 26, 2010 6.030 6.700 6.000 6.379 427,670 +0.32(+5.26%)
Apr 23, 2010 6.050 6.080 5.980 6.060 161,131 -0.01(-0.16%)
Apr 22, 2010 6.120 6.120 5.880 6.070 227,490 -0.13(-2.10%)
Apr 21, 2010 6.250 6.290 6.040 6.200 243,459 +0.00(+0.00%)
Apr 20, 2010 6.100 6.200 5.940 6.200 182,361 +0.13(+2.14%)
Apr 19, 2010 6.070 6.240 5.950 6.070 251,053 +0.02(+0.33%)
Apr 16, 2010 6.230 6.350 5.940 6.050 294,109 -0.17(-2.73%)
Apr 15, 2010 6.200 6.230 5.970 6.220 266,670 +0.05(+0.81%)
Apr 14, 2010 5.600 6.210 5.570 6.170 476,418 +0.60(+10.77%)
Apr 13, 2010 5.660 5.660 5.440 5.570 131,719 -0.04(-0.71%)
Apr 12, 2010 5.440 5.680 5.410 5.610 192,381 +0.20(+3.70%)
Apr 09, 2010 5.450 5.480 5.350 5.410 114,206 -0.05(-0.92%)
Apr 08, 2010 5.350 5.520 5.310 5.460 89,488 +0.07(+1.30%)
Apr 07, 2010 5.600 5.630 5.350 5.390 182,614 -0.20(-3.58%)
Apr 06, 2010 5.460 5.670 5.420 5.590 182,948 +0.08(+1.45%)
Apr 05, 2010 5.420 5.510 5.370 5.510 162,585 +0.09(+1.66%)
Apr 01, 2010 5.450 5.420 5.420 5.420 143,900 +0.00(+0.00%)
Mar 31, 2010 5.430 5.620 5.400 5.420 215,217 -0.08(-1.45%)
Mar 30, 2010 5.670 5.730 5.420 5.500 195,243 -0.14(-2.48%)
Mar 29, 2010 5.820 5.850 5.560 5.640 157,157 -0.16(-2.76%)
Mar 26, 2010 5.680 5.880 5.610 5.800 247,080 +0.16(+2.84%)
Mar 25, 2010 5.760 5.950 5.580 5.640 235,035 -0.04(-0.70%)
Mar 24, 2010 5.880 5.900 5.640 5.680 154,514 -0.22(-3.73%)
Mar 23, 2010 5.680 5.950 5.480 5.900 210,426 +0.19(+3.33%)
Mar 22, 2010 5.670 5.720 5.490 5.710 190,317 -0.04(-0.70%)
Mar 19, 2010 5.950 5.950 5.571 5.750 249,366 -0.16(-2.71%)
Mar 18, 2010 5.820 5.960 5.710 5.910 100,635 +0.12(+2.07%)
Mar 17, 2010 5.950 5.980 5.700 5.790 150,025 -0.18(-3.02%)
Mar 16, 2010 5.870 5.970 5.830 5.970 81,500 +0.12(+2.05%)
Mar 15, 2010 5.860 5.980 5.810 5.850 90,216 -0.09(-1.52%)
Mar 12, 2010 5.970 5.990 5.790 5.940 110,029 +0.02(+0.34%)
Mar 11, 2010 5.870 5.950 5.760 5.920 156,067 +0.02(+0.34%)
Mar 10, 2010 5.870 6.000 5.800 5.900 216,225 +0.03(+0.51%)
Mar 09, 2010 5.590 5.950 5.520 5.870 364,389 +0.24(+4.26%)
Mar 08, 2010 5.660 5.706 5.600 5.630 100,962 -0.02(-0.35%)
Mar 05, 2010 5.540 5.660 5.460 5.650 154,728 +0.16(+2.91%)
Mar 04, 2010 5.680 5.680 5.460 5.490 72,186 -0.17(-3.00%)
Mar 03, 2010 5.540 5.680 5.450 5.660 176,914 +0.15(+2.72%)
Mar 02, 2010 5.430 5.510 5.280 5.510 190,582 +0.11(+2.04%)
Mar 01, 2010 5.050 5.430 5.000 5.400 217,650 +0.39(+7.78%)
Feb 26, 2010 5.120 5.150 5.000 5.010 240,587 -0.12(-2.34%)
Feb 25, 2010 5.070 5.160 5.050 5.130 164,470 -0.04(-0.77%)
Feb 24, 2010 5.090 5.200 4.970 5.170 132,115 +0.09(+1.77%)
Feb 23, 2010 5.000 5.140 4.860 5.080 299,105 +0.06(+1.20%)
Feb 22, 2010 5.060 5.110 5.010 5.020 115,177 -0.04(-0.79%)
Feb 19, 2010 5.200 5.310 5.030 5.060 174,149 -0.14(-2.69%)
Feb 18, 2010 5.180 5.270 5.110 5.200 134,506 +0.00(+0.00%)
Feb 17, 2010 5.390 5.390 5.170 5.200 111,269 -0.16(-2.99%)
Feb 16, 2010 5.390 5.390 5.180 5.360 193,250 +0.03(+0.56%)
Feb 12, 2010 5.020 5.330 5.330 5.330 231,300 +0.24(+4.72%)
Feb 11, 2010 4.960 5.090 4.860 5.090 170,107 +0.09(+1.80%)
Feb 10, 2010 4.840 5.060 4.800 5.000 260,565 +0.15(+3.09%)
Feb 09, 2010 4.850 4.960 4.755 4.850 220,813 +0.09(+1.89%)
Feb 08, 2010 5.010 5.010 4.750 4.760 196,951 -0.27(-5.37%)
Feb 05, 2010 5.020 5.040 4.650 5.030 328,686 +0.04(+0.80%)
Feb 04, 2010 5.400 5.450 4.980 4.990 455,483 -0.48(-8.78%)
Feb 03, 2010 5.400 5.550 5.220 5.470 192,131 +0.05(+0.92%)
Feb 02, 2010 5.500 5.530 5.350 5.420 213,805 -0.06(-1.09%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.