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 29, 2005 3.930 3.950 3.760 3.840 25,100 -0.06(-1.54%)
Apr 28, 2005 3.890 3.900 3.750 3.900 21,960 +0.00(+0.00%)
Apr 27, 2005 3.800 3.900 3.770 3.900 30,590 -0.09(-2.26%)
Apr 26, 2005 3.870 4.000 3.850 3.990 63,151 +0.15(+3.91%)
Apr 25, 2005 3.960 4.010 3.680 3.840 27,986 -0.20(-4.95%)
Apr 22, 2005 3.920 4.050 3.810 4.040 38,182 +0.13(+3.32%)
Apr 21, 2005 4.000 4.000 3.840 3.910 34,281 -0.08(-2.01%)
Apr 20, 2005 4.020 4.100 3.850 3.990 47,168 +0.02(+0.50%)
Apr 19, 2005 3.960 4.050 3.790 3.970 45,669 +0.02(+0.51%)
Apr 18, 2005 3.750 3.990 3.680 3.950 74,081 +0.20(+5.33%)
Apr 15, 2005 3.750 4.000 3.750 3.750 44,595 -0.09(-2.34%)
Apr 14, 2005 4.000 4.130 3.780 3.840 71,398 -0.25(-6.11%)
Apr 13, 2005 4.170 4.190 4.070 4.090 18,802 -0.07(-1.68%)
Apr 12, 2005 4.170 4.190 4.060 4.160 30,575 +0.06(+1.46%)
Apr 11, 2005 4.150 4.200 4.000 4.100 43,681 +0.05(+1.23%)
Apr 08, 2005 4.050 4.090 3.820 4.050 68,594 +0.10(+2.53%)
Apr 07, 2005 3.990 4.020 3.750 3.950 122,279 +0.05(+1.28%)
Apr 06, 2005 4.000 4.040 3.880 3.900 27,319 +0.00(+0.00%)
Apr 05, 2005 4.000 4.000 3.850 3.900 38,834 +0.10(+2.63%)
Apr 04, 2005 4.070 4.070 3.620 3.800 86,094 -0.07(-1.81%)
Apr 01, 2005 4.040 4.080 3.780 3.870 75,712 -0.13(-3.25%)
Mar 31, 2005 3.990 4.070 3.950 4.000 94,600 +0.00(+0.00%)
Mar 30, 2005 3.990 4.100 3.980 4.000 137,618 +0.02(+0.50%)
Mar 29, 2005 3.990 4.050 3.860 3.980 69,735 +0.03(+0.76%)
Mar 28, 2005 3.910 4.070 3.630 3.950 41,870 +0.11(+2.84%)
Mar 24, 2005 3.560 3.920 3.560 3.841 81,141 +0.30(+8.50%)
Mar 23, 2005 3.740 3.880 3.510 3.540 189,101 -0.28(-7.33%)
Mar 22, 2005 4.020 4.080 3.750 3.820 125,899 -0.21(-5.21%)
Mar 21, 2005 4.080 4.120 3.870 4.030 66,833 -0.03(-0.74%)
Mar 18, 2005 3.910 4.090 3.730 4.060 59,972 +0.25(+6.56%)
Mar 17, 2005 3.780 3.960 3.600 3.810 253,154 +0.03(+0.79%)
Mar 16, 2005 4.160 4.160 3.710 3.780 196,701 -0.34(-8.25%)
Mar 15, 2005 4.140 4.290 4.000 4.120 62,150 +0.05(+1.23%)
Mar 14, 2005 4.230 4.260 3.940 4.070 452,263 -0.06(-1.45%)
Mar 11, 2005 4.150 4.337 3.920 4.130 180,752 -0.09(-2.13%)
Mar 10, 2005 4.350 4.500 4.070 4.220 62,996 -0.10(-2.31%)
Mar 09, 2005 4.410 4.510 4.200 4.320 135,604 -0.12(-2.70%)
Mar 08, 2005 4.970 4.970 4.420 4.440 158,925 -0.41(-8.45%)
Mar 07, 2005 5.280 5.280 4.810 4.850 55,280 -0.34(-6.55%)
Mar 04, 2005 5.220 5.300 5.050 5.190 29,935 -0.11(-2.08%)
Mar 03, 2005 5.510 5.670 5.230 5.300 40,200 -0.20(-3.64%)
Mar 02, 2005 5.390 5.500 5.110 5.500 68,880 +0.19(+3.58%)
Mar 01, 2005 5.100 5.480 5.060 5.310 71,046 +0.15(+2.91%)
Feb 28, 2005 5.230 5.600 5.070 5.160 113,553 -0.11(-2.09%)
Feb 25, 2005 5.160 5.350 5.120 5.270 44,109 +0.17(+3.33%)
Feb 24, 2005 5.020 5.250 4.960 5.100 54,286 +0.20(+4.08%)
Feb 23, 2005 5.270 5.350 4.900 4.900 67,590 -0.24(-4.67%)
Feb 22, 2005 5.350 5.350 5.110 5.140 33,315 -0.17(-3.20%)
Feb 18, 2005 5.350 5.350 5.130 5.310 21,250 +0.00(+0.00%)
Feb 17, 2005 5.690 5.900 5.160 5.310 66,581 -0.31(-5.52%)
Feb 16, 2005 5.420 5.660 5.280 5.620 26,195 +0.06(+1.08%)
Feb 15, 2005 5.650 5.850 5.410 5.560 70,790 +0.03(+0.54%)
Feb 14, 2005 5.900 5.900 5.440 5.530 104,950 -0.17(-2.98%)
Feb 11, 2005 5.510 5.800 5.250 5.700 79,485 +0.28(+5.17%)
Feb 10, 2005 5.420 5.500 5.260 5.420 39,370 +0.00(+0.00%)
Feb 09, 2005 5.370 5.740 5.340 5.420 52,174 +0.02(+0.37%)
Feb 08, 2005 5.370 5.450 5.280 5.400 25,100 -0.10(-1.82%)
Feb 07, 2005 5.310 5.600 5.250 5.500 59,103 +0.19(+3.58%)
Feb 04, 2005 5.040 5.490 5.040 5.310 29,710 +0.08(+1.53%)
Feb 03, 2005 5.300 5.300 5.110 5.230 25,407 +0.02(+0.38%)
Feb 02, 2005 5.399 5.400 5.160 5.210 26,669 -0.16(-2.98%)
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.