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 )

0.5558 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 4.830 4.830 4.610 4.650 200,151 -0.17(-3.53%)
Apr 27, 2012 4.800 4.870 4.710 4.820 120,425 +0.00(+0.00%)
Apr 26, 2012 4.680 4.900 4.590 4.820 199,562 +0.15(+3.21%)
Apr 25, 2012 4.550 4.730 4.530 4.670 181,280 +0.19(+4.24%)
Apr 24, 2012 4.420 4.480 4.340 4.480 107,202 +0.06(+1.36%)
Apr 23, 2012 4.420 4.490 4.320 4.420 146,174 -0.11(-2.43%)
Apr 20, 2012 4.570 4.570 4.410 4.530 214,413 +0.03(+0.67%)
Apr 19, 2012 4.420 4.610 4.330 4.500 245,490 +0.10(+2.27%)
Apr 18, 2012 4.460 4.490 4.370 4.400 170,792 -0.11(-2.44%)
Apr 17, 2012 4.320 4.540 4.302 4.510 268,753 +0.21(+4.88%)
Apr 16, 2012 4.340 4.390 4.130 4.300 137,006 -0.01(-0.23%)
Apr 13, 2012 4.470 4.470 4.250 4.310 180,089 -0.20(-4.43%)
Apr 12, 2012 4.300 4.520 4.300 4.510 200,945 +0.21(+4.88%)
Apr 11, 2012 4.250 4.300 4.110 4.300 243,821 +0.11(+2.63%)
Apr 10, 2012 4.510 4.510 4.140 4.190 403,090 -0.31(-6.89%)
Apr 09, 2012 4.560 4.610 4.480 4.500 196,617 -0.14(-3.02%)
Apr 05, 2012 4.630 4.710 4.550 4.640 101,427 +0.00(+0.00%)
Apr 04, 2012 4.920 4.960 4.550 4.640 279,121 -0.35(-7.01%)
Apr 03, 2012 5.120 5.150 4.940 4.990 175,048 -0.14(-2.73%)
Apr 02, 2012 4.900 5.189 4.820 5.130 384,450 +0.23(+4.69%)
Mar 30, 2012 5.010 5.010 4.800 4.900 263,491 -0.05(-1.01%)
Mar 29, 2012 4.860 4.980 4.750 4.950 175,533 +0.05(+1.02%)
Mar 28, 2012 5.250 5.380 4.830 4.900 305,179 -0.35(-6.67%)
Mar 27, 2012 5.040 5.401 5.010 5.250 460,856 +0.24(+4.79%)
Mar 26, 2012 4.820 5.140 4.800 5.010 515,163 +0.27(+5.70%)
Mar 23, 2012 4.590 4.760 4.510 4.740 207,590 +0.17(+3.72%)
Mar 22, 2012 4.700 4.730 4.500 4.570 339,579 -0.15(-3.18%)
Mar 21, 2012 4.660 4.800 4.640 4.720 171,158 +0.09(+1.94%)
Mar 20, 2012 4.690 4.770 4.590 4.630 123,429 -0.09(-1.91%)
Mar 19, 2012 4.590 4.920 4.550 4.720 446,828 +0.12(+2.61%)
Mar 16, 2012 4.720 4.740 4.580 4.600 313,705 -0.13(-2.75%)
Mar 15, 2012 4.730 4.750 4.610 4.730 248,619 +0.00(+0.00%)
Mar 14, 2012 4.800 4.820 4.640 4.730 376,066 -0.08(-1.66%)
Mar 13, 2012 4.870 4.870 4.630 4.810 294,120 +0.01(+0.21%)
Mar 12, 2012 4.940 4.990 4.720 4.800 228,231 -0.15(-3.03%)
Mar 09, 2012 5.040 5.040 4.870 4.950 520,479 -0.05(-1.00%)
Mar 08, 2012 5.000 5.240 4.920 5.000 466,829 +0.04(+0.81%)
Mar 07, 2012 4.810 4.990 4.800 4.960 271,491 +0.16(+3.33%)
Mar 06, 2012 4.970 4.980 4.760 4.800 395,098 -0.23(-4.57%)
Mar 05, 2012 5.110 5.150 4.930 5.030 368,987 -0.09(-1.76%)
Mar 02, 2012 5.260 5.390 5.070 5.120 485,050 -0.14(-2.66%)
Mar 01, 2012 5.300 5.450 5.240 5.260 454,397 -0.01(-0.19%)
Feb 29, 2012 5.550 5.670 5.270 5.270 464,040 -0.26(-4.70%)
Feb 28, 2012 5.510 5.830 5.500 5.530 388,337 +0.02(+0.36%)
Feb 27, 2012 5.450 5.630 5.380 5.510 411,365 -0.01(-0.18%)
Feb 24, 2012 5.620 5.700 5.510 5.520 310,388 -0.07(-1.25%)
Feb 23, 2012 5.650 5.650 5.410 5.590 1,136,994 -0.08(-1.41%)
Feb 22, 2012 5.490 5.890 5.340 5.670 1,017,891 +0.21(+3.85%)
Feb 21, 2012 5.350 5.540 5.030 5.460 1,029,454 +0.13(+2.44%)
Feb 17, 2012 4.230 5.360 4.210 5.330 1,261,634 +1.13(+26.90%)
Feb 16, 2012 4.210 4.280 4.110 4.200 225,326 +0.00(+0.00%)
Feb 15, 2012 4.280 4.350 4.180 4.200 282,820 -0.07(-1.64%)
Feb 14, 2012 4.360 4.400 4.230 4.270 231,501 -0.15(-3.39%)
Feb 13, 2012 4.320 4.450 4.290 4.420 350,831 +0.18(+4.25%)
Feb 10, 2012 4.270 4.360 4.180 4.240 343,780 -0.08(-1.85%)
Feb 09, 2012 4.830 4.830 4.310 4.320 482,665 -0.46(-9.62%)
Feb 08, 2012 4.470 4.810 4.280 4.780 1,047,144 +0.28(+6.22%)
Feb 07, 2012 4.520 4.550 4.330 4.500 644,637 -0.04(-0.88%)
Feb 06, 2012 4.550 4.620 4.450 4.540 494,931 -0.01(-0.22%)
Feb 03, 2012 4.500 4.820 4.460 4.550 685,495 +0.11(+2.48%)
Feb 02, 2012 4.230 4.580 4.110 4.440 801,915 +0.25(+5.97%)
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.