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 28, 2006 5.180 5.400 5.180 5.330 23,100 +0.11(+2.11%)
Apr 27, 2006 5.560 5.560 5.220 5.220 29,698 -0.29(-5.26%)
Apr 26, 2006 5.420 5.640 5.240 5.510 41,769 +0.11(+2.04%)
Apr 25, 2006 5.650 5.650 5.220 5.400 43,883 -0.19(-3.40%)
Apr 24, 2006 5.700 5.700 5.500 5.590 25,337 -0.10(-1.76%)
Apr 21, 2006 5.410 5.690 5.370 5.690 39,917 +0.31(+5.76%)
Apr 20, 2006 5.410 5.550 5.270 5.380 48,870 -0.01(-0.19%)
Apr 19, 2006 5.490 5.555 5.270 5.390 77,918 -0.12(-2.18%)
Apr 18, 2006 5.570 5.700 5.400 5.510 66,362 -0.04(-0.72%)
Apr 17, 2006 5.360 5.750 5.290 5.550 131,286 +0.31(+5.92%)
Apr 13, 2006 5.080 5.310 4.930 5.240 108,993 +0.18(+3.56%)
Apr 12, 2006 5.360 5.400 5.030 5.060 79,561 -0.30(-5.60%)
Apr 11, 2006 5.520 5.600 5.350 5.360 75,269 -0.14(-2.55%)
Apr 10, 2006 5.450 5.630 5.400 5.500 47,515 +0.07(+1.29%)
Apr 07, 2006 5.760 5.900 5.280 5.430 95,161 -0.37(-6.38%)
Apr 06, 2006 5.860 6.060 5.530 5.800 176,136 -0.08(-1.36%)
Apr 05, 2006 5.800 5.950 5.800 5.880 27,882 +0.01(+0.17%)
Apr 04, 2006 5.940 5.950 5.800 5.870 54,451 -0.08(-1.34%)
Apr 03, 2006 5.950 5.950 5.871 5.950 74,234 +0.00(+0.00%)
Mar 31, 2006 5.610 5.950 5.600 5.950 87,125 +0.32(+5.68%)
Mar 30, 2006 5.820 5.950 5.630 5.630 62,035 -0.18(-3.10%)
Mar 29, 2006 5.750 6.000 5.670 5.810 81,886 +0.22(+3.94%)
Mar 28, 2006 5.590 5.650 5.560 5.590 15,875 +0.03(+0.54%)
Mar 27, 2006 5.530 5.690 5.460 5.560 35,715 +0.01(+0.18%)
Mar 24, 2006 5.620 5.620 5.350 5.550 70,726 -0.11(-1.94%)
Mar 23, 2006 5.680 5.800 5.600 5.660 44,200 +0.02(+0.35%)
Mar 22, 2006 5.940 5.940 5.600 5.640 73,400 -0.30(-5.05%)
Mar 21, 2006 6.000 6.040 5.870 5.940 83,541 +0.11(+1.89%)
Mar 20, 2006 5.840 5.980 5.790 5.830 28,876 -0.03(-0.51%)
Mar 17, 2006 5.880 5.990 5.800 5.860 69,330 +0.01(+0.17%)
Mar 16, 2006 5.750 5.950 5.730 5.850 53,830 +0.13(+2.27%)
Mar 15, 2006 5.670 5.800 5.650 5.720 46,748 +0.01(+0.18%)
Mar 14, 2006 5.700 5.790 5.550 5.710 50,204 -0.03(-0.52%)
Mar 13, 2006 5.830 5.830 5.630 5.740 99,399 -0.04(-0.69%)
Mar 10, 2006 5.900 6.010 5.730 5.780 39,230 -0.15(-2.53%)
Mar 09, 2006 6.070 6.070 5.870 5.930 32,764 -0.14(-2.31%)
Mar 08, 2006 5.850 6.090 5.560 6.070 124,387 +0.18(+3.06%)
Mar 07, 2006 6.240 6.240 5.880 5.890 60,364 -0.29(-4.69%)
Mar 06, 2006 6.420 6.420 6.120 6.180 98,506 -0.18(-2.83%)
Mar 03, 2006 6.660 6.660 6.350 6.360 173,556 -0.32(-4.79%)
Mar 02, 2006 6.700 6.730 6.650 6.680 118,331 -0.01(-0.15%)
Mar 01, 2006 6.340 6.690 6.330 6.690 192,222 +0.32(+5.02%)
Feb 28, 2006 6.170 6.370 6.110 6.370 147,949 +0.20(+3.24%)
Feb 27, 2006 6.080 6.190 6.050 6.170 157,776 +0.14(+2.32%)
Feb 24, 2006 5.850 6.100 5.740 6.030 210,795 +0.24(+4.15%)
Feb 23, 2006 5.750 5.850 5.650 5.790 68,589 +0.04(+0.70%)
Feb 22, 2006 5.830 5.890 5.700 5.750 93,744 +0.00(+0.00%)
Feb 21, 2006 5.480 5.880 5.410 5.750 199,394 +0.21(+3.79%)
Feb 17, 2006 5.350 5.540 5.241 5.540 91,245 +0.22(+4.14%)
Feb 16, 2006 5.210 5.320 5.130 5.320 61,800 +0.15(+2.90%)
Feb 15, 2006 5.100 5.250 5.060 5.170 42,260 -0.02(-0.39%)
Feb 14, 2006 5.200 5.360 5.010 5.190 79,172 +0.03(+0.58%)
Feb 13, 2006 5.500 5.500 5.160 5.160 77,708 -0.29(-5.32%)
Feb 10, 2006 5.380 5.500 5.110 5.450 235,062 +0.15(+2.83%)
Feb 09, 2006 4.900 5.390 4.880 5.300 345,897 +0.45(+9.28%)
Feb 08, 2006 4.570 4.910 4.570 4.850 45,430 +0.25(+5.43%)
Feb 07, 2006 4.450 4.600 4.450 4.600 171,838 +0.05(+1.10%)
Feb 06, 2006 4.580 4.660 4.450 4.550 104,895 -0.07(-1.52%)
Feb 03, 2006 4.630 4.630 4.470 4.620 83,050 +0.02(+0.43%)
Feb 02, 2006 4.600 4.660 4.460 4.600 334,812 +0.01(+0.22%)
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.