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 (%)
Aug 31, 2015 7.620 7.880 7.550 7.560 1,515,328 -0.29(-3.69%)
Aug 28, 2015 7.650 7.890 7.650 7.850 927,476 +0.10(+1.29%)
Aug 27, 2015 7.400 7.820 7.300 7.750 1,541,209 +0.45(+6.16%)
Aug 26, 2015 7.450 7.450 6.650 7.300 1,538,486 +0.12(+1.67%)
Aug 25, 2015 7.650 7.680 7.145 7.180 1,198,949 +0.03(+0.42%)
Aug 24, 2015 7.100 7.790 7.000 7.150 984,149 -0.57(-7.38%)
Aug 21, 2015 7.310 7.920 7.210 7.720 860,214 +0.23(+3.07%)
Aug 20, 2015 7.890 8.050 7.470 7.490 783,211 -0.56(-6.96%)
Aug 19, 2015 8.230 8.290 7.785 8.050 623,545 -0.28(-3.36%)
Aug 18, 2015 8.460 8.510 8.250 8.330 674,407 -0.13(-1.54%)
Aug 17, 2015 8.130 8.470 8.040 8.460 678,351 +0.26(+3.17%)
Aug 14, 2015 8.230 8.450 7.920 8.200 913,570 -0.07(-0.85%)
Aug 13, 2015 7.760 8.420 7.730 8.270 1,205,019 +0.55(+7.12%)
Aug 12, 2015 7.640 7.840 7.380 7.720 741,900 -0.06(-0.77%)
Aug 11, 2015 7.890 8.070 7.620 7.780 602,929 -0.06(-0.77%)
Aug 10, 2015 7.800 8.180 7.670 7.840 979,263 +0.12(+1.55%)
Aug 07, 2015 7.500 7.790 7.410 7.720 1,364,730 +0.13(+1.71%)
Aug 06, 2015 8.570 8.600 7.390 7.590 2,883,889 -1.65(-17.86%)
Aug 05, 2015 9.220 9.440 9.120 9.240 695,544 +0.05(+0.54%)
Aug 04, 2015 9.180 9.350 9.150 9.190 439,320 +0.03(+0.33%)
Aug 03, 2015 9.170 9.340 9.045 9.160 543,974 +0.01(+0.11%)
Jul 31, 2015 8.830 9.300 8.710 9.150 647,888 +0.35(+3.98%)
Jul 30, 2015 8.900 9.070 8.570 8.800 546,784 -0.11(-1.23%)
Jul 29, 2015 9.210 9.220 8.725 8.910 722,006 -0.29(-3.15%)
Jul 28, 2015 9.040 9.240 8.766 9.200 647,612 +0.33(+3.72%)
Jul 27, 2015 9.080 9.090 8.570 8.870 841,746 -0.29(-3.17%)
Jul 24, 2015 8.740 9.430 8.670 9.160 1,502,300 +0.33(+3.74%)
Jul 23, 2015 9.630 9.650 8.780 8.830 2,097,880 -0.77(-8.02%)
Jul 22, 2015 9.620 9.790 9.520 9.600 880,544 -0.11(-1.13%)
Jul 21, 2015 9.920 10.00 9.595 9.710 666,841 -0.25(-2.51%)
Jul 20, 2015 10.27 10.27 9.850 9.960 833,151 -0.24(-2.35%)
Jul 17, 2015 10.15 10.24 9.860 10.20 1,400,318 +0.08(+0.79%)
Jul 16, 2015 10.17 10.30 9.970 10.12 1,117,648 +0.00(+0.00%)
Jul 15, 2015 10.97 11.00 10.04 10.12 881,046 -0.74(-6.81%)
Jul 14, 2015 10.18 10.88 10.13 10.86 826,462 +0.44(+4.22%)
Jul 13, 2015 9.910 10.44 9.910 10.42 804,907 +0.56(+5.68%)
Jul 10, 2015 10.00 10.00 9.730 9.860 447,499 -0.02(-0.20%)
Jul 09, 2015 9.800 9.940 9.670 9.880 645,449 +0.26(+2.70%)
Jul 08, 2015 9.720 9.770 9.520 9.620 853,783 -0.17(-1.74%)
Jul 07, 2015 10.10 10.15 9.720 9.790 831,401 -0.26(-2.59%)
Jul 06, 2015 9.850 10.30 9.820 10.05 818,231 +0.08(+0.80%)
Jul 02, 2015 10.20 9.970 9.970 9.970 762,100 -0.19(-1.87%)
Jul 01, 2015 11.22 11.28 10.06 10.16 1,565,922 -0.93(-8.39%)
Jun 30, 2015 10.58 11.11 10.58 11.09 884,704 +0.74(+7.15%)
Jun 29, 2015 10.49 10.89 10.32 10.35 901,145 -0.50(-4.61%)
Jun 26, 2015 11.22 11.24 10.66 10.85 771,419 -0.31(-2.78%)
Jun 25, 2015 11.16 11.27 11.02 11.16 514,063 +0.05(+0.45%)
Jun 24, 2015 11.33 11.39 11.03 11.11 657,507 -0.23(-2.03%)
Jun 23, 2015 11.47 11.49 11.21 11.34 501,800 -0.10(-0.87%)
Jun 22, 2015 11.07 11.44 11.03 11.44 731,202 +0.46(+4.19%)
Jun 19, 2015 11.23 11.33 10.97 10.98 1,535,168 -0.22(-1.96%)
Jun 18, 2015 10.91 11.26 10.91 11.20 1,083,544 +0.30(+2.75%)
Jun 17, 2015 11.01 11.10 10.82 10.90 785,940 -0.10(-0.91%)
Jun 16, 2015 10.91 11.04 10.79 11.00 1,251,998 +0.12(+1.10%)
Jun 15, 2015 11.70 11.93 10.79 10.88 2,158,610 -1.11(-9.26%)
Jun 12, 2015 12.21 12.27 11.98 11.99 662,618 -0.31(-2.52%)
Jun 11, 2015 12.22 12.37 12.09 12.30 696,048 +0.07(+0.57%)
Jun 10, 2015 12.22 12.43 11.98 12.23 617,474 -0.02(-0.16%)
Jun 09, 2015 12.34 12.48 12.00 12.25 722,626 -0.10(-0.81%)
Jun 08, 2015 12.57 12.70 12.19 12.35 675,740 -0.19(-1.52%)
Jun 05, 2015 12.35 12.62 12.12 12.54 792,753 +0.21(+1.70%)
Jun 04, 2015 12.80 13.11 12.01 12.33 1,463,938 -0.90(-6.80%)
Jun 03, 2015 12.59 13.38 12.34 13.23 1,725,359 +0.70(+5.59%)
Jun 02, 2015 12.32 12.92 12.13 12.53 1,667,402 +0.15(+1.21%)
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.