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 )

0.6496 +0.0409 (+6.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2007 7.340 7.340 7.000 7.060 541,237 -0.30(-4.08%)
Feb 27, 2007 7.490 7.490 7.050 7.360 788,666 -0.17(-2.26%)
Feb 26, 2007 7.720 7.760 7.500 7.530 217,999 -0.19(-2.46%)
Feb 23, 2007 7.710 7.800 7.610 7.720 202,578 +0.01(+0.13%)
Feb 22, 2007 7.760 7.870 7.677 7.710 387,122 -0.06(-0.77%)
Feb 21, 2007 7.880 7.990 7.760 7.770 252,406 -0.16(-2.02%)
Feb 20, 2007 8.010 8.010 7.840 7.930 552,377 +0.01(+0.13%)
Feb 16, 2007 7.920 8.060 7.600 7.920 536,243 +0.00(+0.00%)
Feb 15, 2007 8.230 8.230 7.900 7.920 452,044 -0.32(-3.88%)
Feb 14, 2007 8.170 8.380 8.170 8.240 287,272 +0.07(+0.86%)
Feb 13, 2007 8.030 8.270 7.970 8.170 346,532 +0.13(+1.62%)
Feb 12, 2007 8.400 8.400 7.940 8.040 606,663 -0.36(-4.29%)
Feb 09, 2007 8.500 8.780 8.350 8.400 781,084 -0.30(-3.45%)
Feb 08, 2007 8.850 8.860 8.640 8.700 503,332 -0.15(-1.69%)
Feb 07, 2007 8.510 8.890 8.510 8.850 616,946 +0.35(+4.12%)
Feb 06, 2007 8.450 8.650 8.420 8.500 565,097 -0.03(-0.35%)
Feb 05, 2007 8.800 8.820 8.270 8.530 1,046,900 -0.26(-2.96%)
Feb 02, 2007 8.390 8.840 8.250 8.790 2,043,953 +0.69(+8.52%)
Feb 01, 2007 7.610 8.500 7.510 8.100 3,260,926 +0.50(+6.58%)
Jan 31, 2007 7.390 7.820 7.380 7.600 658,897 +0.17(+2.29%)
Jan 30, 2007 7.070 7.450 7.070 7.430 319,516 +0.36(+5.09%)
Jan 29, 2007 6.950 7.140 6.890 7.070 236,271 +0.20(+2.91%)
Jan 26, 2007 7.010 7.030 6.760 6.870 420,226 -0.09(-1.29%)
Jan 25, 2007 7.010 7.040 6.940 6.960 249,462 -0.03(-0.43%)
Jan 24, 2007 7.030 7.100 6.950 6.990 267,903 -0.04(-0.57%)
Jan 23, 2007 6.940 7.290 6.900 7.030 517,220 +0.11(+1.59%)
Jan 22, 2007 6.900 7.130 6.830 6.920 310,937 +0.02(+0.29%)
Jan 19, 2007 6.700 6.910 6.640 6.900 645,036 +0.18(+2.68%)
Jan 18, 2007 6.830 6.900 6.660 6.720 698,875 -0.08(-1.18%)
Jan 17, 2007 6.320 6.850 6.320 6.800 611,855 +0.48(+7.59%)
Jan 16, 2007 6.500 6.500 6.250 6.320 235,452 -0.00(-0.08%)
Jan 12, 2007 6.310 6.390 6.180 6.325 215,794 +0.00(+0.08%)
Jan 11, 2007 6.370 6.440 6.230 6.320 244,324 +0.02(+0.32%)
Jan 10, 2007 6.440 6.530 6.188 6.300 252,845 -0.14(-2.17%)
Jan 09, 2007 6.690 6.760 6.400 6.440 211,187 -0.27(-4.02%)
Jan 08, 2007 6.670 6.780 6.310 6.710 373,810 +0.13(+1.98%)
Jan 05, 2007 7.070 7.070 6.580 6.580 580,264 +0.02(+0.30%)
Jan 04, 2007 6.610 6.650 6.500 6.560 210,140 -0.04(-0.61%)
Jan 03, 2007 6.720 6.750 6.430 6.600 350,565 +0.00(+0.00%)
Dec 29, 2006 6.700 6.700 6.450 6.600 214,779 -0.08(-1.20%)
Dec 28, 2006 6.700 6.760 6.490 6.680 310,333 +0.16(+2.45%)
Dec 27, 2006 6.350 6.560 6.320 6.520 220,912 +0.16(+2.52%)
Dec 26, 2006 6.380 6.580 6.230 6.360 262,121 -0.06(-0.93%)
Dec 22, 2006 6.250 6.450 5.820 6.420 572,058 +0.18(+2.88%)
Dec 21, 2006 6.350 6.380 6.160 6.240 185,121 -0.04(-0.64%)
Dec 20, 2006 6.290 6.360 6.130 6.280 249,136 +0.06(+0.96%)
Dec 19, 2006 6.410 6.450 6.080 6.220 454,001 -0.16(-2.51%)
Dec 18, 2006 6.380 6.560 6.188 6.380 331,737 +0.07(+1.11%)
Dec 15, 2006 6.720 6.740 6.270 6.310 590,727 -0.41(-6.10%)
Dec 14, 2006 6.860 6.930 6.660 6.720 237,238 -0.10(-1.47%)
Dec 13, 2006 6.810 6.950 6.800 6.820 115,222 +0.02(+0.29%)
Dec 12, 2006 7.010 7.050 6.680 6.800 351,689 -0.24(-3.41%)
Dec 11, 2006 7.210 7.210 6.950 7.040 884,696 +0.03(+0.43%)
Dec 08, 2006 7.110 7.130 6.950 7.010 659,311 +0.01(+0.14%)
Dec 07, 2006 7.500 8.020 6.980 7.000 1,348,452 -0.34(-4.63%)
Dec 06, 2006 7.510 7.550 7.300 7.340 241,364 -0.21(-2.85%)
Dec 05, 2006 7.550 7.590 7.410 7.555 265,417 -0.00(-0.07%)
Dec 04, 2006 7.490 7.640 7.190 7.560 653,386 +0.11(+1.48%)
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.