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 )

0.5359 -0.0199 (-3.58%)
Streaming Delayed Price Updated: 1:47 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, 2003 3.050 3.150 2.830 2.830 27,400 -0.21(-6.91%)
Apr 29, 2003 3.000 3.140 2.970 3.040 40,100 +0.07(+2.36%)
Apr 28, 2003 2.720 2.970 2.610 2.970 44,700 +0.37(+14.23%)
Apr 25, 2003 2.670 2.830 2.600 2.600 40,100 +0.02(+0.78%)
Apr 24, 2003 2.530 2.620 2.500 2.580 98,900 +0.04(+1.57%)
Apr 23, 2003 2.630 2.630 2.490 2.540 43,700 -0.03(-1.17%)
Apr 22, 2003 2.510 2.650 2.500 2.570 33,300 +0.05(+1.98%)
Apr 21, 2003 2.650 2.710 2.440 2.520 30,100 -0.14(-5.26%)
Apr 17, 2003 2.720 2.750 2.620 2.660 19,900 +0.11(+4.31%)
Apr 16, 2003 2.610 2.630 2.460 2.550 42,400 +0.07(+2.82%)
Apr 15, 2003 2.590 2.590 2.470 2.480 63,600 -0.04(-1.59%)
Apr 14, 2003 2.650 2.690 2.510 2.520 43,000 -0.11(-4.18%)
Apr 11, 2003 2.750 2.900 2.510 2.630 69,200 -0.12(-4.36%)
Apr 10, 2003 2.820 2.980 2.620 2.750 47,800 -0.07(-2.48%)
Apr 09, 2003 3.120 3.250 2.810 2.820 32,100 -0.32(-10.19%)
Apr 08, 2003 3.060 3.190 2.910 3.140 42,300 +0.09(+2.95%)
Apr 07, 2003 3.030 3.140 3.030 3.050 10,600 +0.01(+0.33%)
Apr 04, 2003 3.220 3.220 3.030 3.040 20,200 -0.10(-3.18%)
Apr 03, 2003 3.050 3.190 2.980 3.140 55,100 +0.12(+3.97%)
Apr 02, 2003 3.000 3.070 2.920 3.020 36,000 -0.05(-1.63%)
Apr 01, 2003 2.860 3.070 2.710 3.070 20,600 +0.20(+6.97%)
Mar 31, 2003 3.150 3.250 2.870 2.870 42,644 -0.32(-10.03%)
Mar 28, 2003 3.290 3.290 3.130 3.190 15,000 -0.02(-0.62%)
Mar 27, 2003 3.040 3.290 3.040 3.210 13,600 +0.18(+5.94%)
Mar 26, 2003 3.140 3.200 3.030 3.030 17,135 -0.12(-3.81%)
Mar 25, 2003 3.100 3.290 3.040 3.150 24,700 +0.06(+1.94%)
Mar 24, 2003 3.340 3.480 3.030 3.090 13,700 -0.15(-4.63%)
Mar 21, 2003 3.410 3.415 3.160 3.240 27,200 +0.15(+4.89%)
Mar 20, 2003 2.970 3.090 2.950 3.089 25,600 -0.07(-2.25%)
Mar 19, 2003 3.050 3.190 3.030 3.160 25,500 +0.11(+3.61%)
Mar 18, 2003 3.120 3.200 2.940 3.050 48,215 +0.07(+2.35%)
Mar 17, 2003 2.800 3.000 2.760 2.980 43,600 +0.19(+6.81%)
Mar 14, 2003 2.720 2.970 2.380 2.790 40,900 +0.18(+6.90%)
Mar 13, 2003 2.900 2.939 2.580 2.610 19,400 -0.21(-7.45%)
Mar 12, 2003 2.880 3.000 2.660 2.820 9,532 +0.04(+1.44%)
Mar 11, 2003 2.820 3.020 2.650 2.780 23,200 -0.06(-2.11%)
Mar 10, 2003 2.910 3.080 2.630 2.840 26,600 -0.16(-5.33%)
Mar 07, 2003 3.010 3.100 2.580 3.000 62,900 -0.01(-0.33%)
Mar 06, 2003 2.710 3.140 2.500 3.010 35,100 +0.18(+6.36%)
Mar 05, 2003 2.750 2.830 2.650 2.830 10,000 +0.03(+1.07%)
Mar 04, 2003 2.800 2.820 2.760 2.800 21,000 -0.08(-2.78%)
Mar 03, 2003 2.800 2.890 2.800 2.880 23,100 +0.17(+6.27%)
Feb 28, 2003 2.980 3.000 2.710 2.710 70,400 -0.31(-10.26%)
Feb 27, 2003 2.860 3.110 2.860 3.020 24,100 +0.16(+5.59%)
Feb 26, 2003 3.200 3.200 2.740 2.860 14,100 -0.27(-8.63%)
Feb 25, 2003 2.580 3.220 2.580 3.130 49,600 +0.53(+20.38%)
Feb 24, 2003 2.790 2.790 2.500 2.600 20,400 -0.25(-8.77%)
Feb 21, 2003 2.880 2.980 2.750 2.850 12,200 -0.14(-4.68%)
Feb 20, 2003 3.090 3.090 2.780 2.990 16,800 -0.01(-0.33%)
Feb 19, 2003 3.090 3.090 2.960 3.000 9,100 -0.10(-3.23%)
Feb 18, 2003 3.250 3.300 2.940 3.100 31,800 -0.08(-2.52%)
Feb 14, 2003 3.190 3.590 3.160 3.180 16,800 -0.10(-3.05%)
Feb 13, 2003 3.370 3.370 2.850 3.280 280,100 -0.02(-0.61%)
Feb 12, 2003 3.500 3.500 3.080 3.300 18,800 -0.14(-4.07%)
Feb 11, 2003 3.180 3.500 3.000 3.440 34,900 +0.19(+5.85%)
Feb 10, 2003 2.960 3.250 2.960 3.250 10,000 +0.25(+8.33%)
Feb 07, 2003 3.250 3.290 3.000 3.000 29,800 -0.25(-7.69%)
Feb 06, 2003 3.490 3.760 3.180 3.250 37,700 +0.15(+4.84%)
Feb 05, 2003 3.120 3.680 3.000 3.100 59,900 +0.00(+0.00%)
Feb 04, 2003 3.250 3.280 3.100 3.100 3,200 -0.15(-4.64%)
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.