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 +0.0396 (+6.49%)
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 (%)
May 31, 2012 4.430 4.500 4.250 4.440 404,388 +0.01(+0.23%)
May 30, 2012 4.500 4.550 4.410 4.430 190,336 -0.17(-3.70%)
May 29, 2012 4.660 4.660 4.440 4.600 168,784 -0.01(-0.22%)
May 25, 2012 4.500 4.620 4.390 4.610 147,181 +0.09(+1.99%)
May 24, 2012 4.500 4.530 4.310 4.520 172,108 +0.01(+0.22%)
May 23, 2012 4.360 4.530 4.310 4.510 178,098 +0.08(+1.81%)
May 22, 2012 4.650 4.730 4.350 4.430 172,695 -0.22(-4.73%)
May 21, 2012 4.350 4.660 4.280 4.650 242,117 +0.30(+6.90%)
May 18, 2012 4.490 4.500 4.300 4.350 501,147 -0.15(-3.33%)
May 17, 2012 4.490 4.560 4.360 4.500 636,974 +0.02(+0.45%)
May 16, 2012 4.410 4.520 4.340 4.480 257,975 +0.09(+2.05%)
May 15, 2012 4.300 4.410 4.250 4.390 257,076 +0.04(+0.92%)
May 14, 2012 4.320 4.370 4.200 4.350 169,355 -0.06(-1.36%)
May 11, 2012 4.310 4.520 4.280 4.410 184,214 +0.05(+1.15%)
May 10, 2012 4.250 4.370 4.210 4.360 205,228 +0.16(+3.81%)
May 09, 2012 4.250 4.280 4.130 4.200 152,505 -0.14(-3.23%)
May 08, 2012 4.160 4.350 4.050 4.340 223,702 +0.12(+2.84%)
May 07, 2012 4.090 4.320 4.010 4.220 151,337 +0.09(+2.18%)
May 04, 2012 4.300 4.329 4.120 4.130 234,026 -0.22(-5.06%)
May 03, 2012 4.400 4.470 4.280 4.350 260,872 -0.11(-2.47%)
May 02, 2012 4.520 4.580 4.360 4.460 258,522 -0.10(-2.19%)
May 01, 2012 4.630 4.790 4.560 4.560 217,196 -0.09(-1.94%)
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%)
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.