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, 2007 7.070 7.300 6.910 7.290 499,305 +0.34(+4.89%)
May 30, 2007 6.710 6.980 6.650 6.950 216,074 +0.18(+2.66%)
May 29, 2007 6.850 6.960 6.750 6.770 167,886 -0.08(-1.17%)
May 25, 2007 6.800 6.920 6.730 6.850 123,830 +0.08(+1.18%)
May 24, 2007 6.980 7.000 6.750 6.770 217,469 -0.26(-3.70%)
May 23, 2007 7.180 7.180 6.900 7.030 441,092 -0.06(-0.85%)
May 22, 2007 7.400 7.400 7.010 7.090 385,354 -0.20(-2.74%)
May 21, 2007 7.060 7.500 7.010 7.290 428,977 +0.18(+2.53%)
May 18, 2007 6.950 7.130 6.770 7.110 678,042 +0.19(+2.75%)
May 17, 2007 6.820 7.030 6.800 6.920 245,904 +0.07(+1.02%)
May 16, 2007 6.710 6.890 6.660 6.850 285,167 +0.15(+2.24%)
May 15, 2007 6.820 6.910 6.700 6.700 331,870 -0.18(-2.62%)
May 14, 2007 7.100 7.220 6.850 6.880 229,598 -0.22(-3.10%)
May 11, 2007 6.854 7.140 6.760 7.100 434,318 +0.21(+3.05%)
May 10, 2007 7.450 7.480 6.880 6.890 479,702 -0.66(-8.74%)
May 09, 2007 7.640 7.670 7.350 7.550 266,712 +0.16(+2.17%)
May 08, 2007 7.670 7.670 7.230 7.390 261,763 -0.14(-1.86%)
May 07, 2007 7.570 7.770 7.430 7.530 203,798 -0.08(-1.05%)
May 04, 2007 7.670 7.740 7.400 7.610 335,374 -0.03(-0.39%)
May 03, 2007 7.700 7.959 7.610 7.640 764,308 -0.08(-1.04%)
May 02, 2007 7.250 7.850 7.230 7.720 1,474,030 +0.57(+7.97%)
May 01, 2007 7.550 7.590 7.060 7.150 452,003 -0.28(-3.77%)
Apr 30, 2007 8.250 8.350 7.380 7.430 851,706 -0.23(-3.00%)
Apr 27, 2007 7.810 7.930 7.560 7.660 508,990 -0.03(-0.39%)
Apr 26, 2007 7.500 7.920 7.430 7.690 621,017 +0.16(+2.12%)
Apr 25, 2007 7.120 7.540 7.100 7.530 345,174 +0.48(+6.81%)
Apr 24, 2007 7.050 7.230 6.900 7.050 285,229 +0.06(+0.86%)
Apr 23, 2007 7.100 7.260 6.990 6.990 165,126 -0.15(-2.10%)
Apr 20, 2007 6.980 7.250 6.980 7.140 195,100 +0.16(+2.29%)
Apr 19, 2007 6.960 7.220 6.750 6.980 219,527 +0.12(+1.75%)
Apr 18, 2007 6.620 7.100 6.540 6.860 275,824 +0.23(+3.47%)
Apr 17, 2007 6.650 6.880 6.560 6.630 268,079 -0.05(-0.75%)
Apr 16, 2007 6.960 7.010 6.610 6.680 266,432 -0.29(-4.16%)
Apr 13, 2007 7.210 7.310 6.890 6.970 174,000 -0.22(-3.06%)
Apr 12, 2007 7.070 7.450 7.000 7.190 297,785 +0.12(+1.70%)
Apr 11, 2007 7.130 7.290 6.920 7.070 285,939 -0.07(-0.98%)
Apr 10, 2007 6.840 7.470 6.830 7.140 378,631 +0.35(+5.15%)
Apr 09, 2007 6.740 6.880 6.710 6.790 206,438 +0.05(+0.74%)
Apr 05, 2007 6.760 6.830 6.660 6.740 152,566 -0.02(-0.30%)
Apr 04, 2007 6.780 6.790 6.550 6.760 185,591 +0.01(+0.15%)
Apr 03, 2007 6.610 6.800 6.590 6.750 175,903 +0.18(+2.74%)
Apr 02, 2007 6.790 6.800 6.490 6.570 177,094 -0.23(-3.38%)
Mar 30, 2007 6.570 6.890 6.530 6.800 201,217 +0.29(+4.45%)
Mar 29, 2007 6.640 6.720 6.420 6.510 143,394 -0.07(-1.06%)
Mar 28, 2007 6.630 6.650 6.550 6.580 113,961 -0.08(-1.20%)
Mar 27, 2007 6.640 6.750 6.620 6.660 155,391 -0.03(-0.45%)
Mar 26, 2007 6.770 6.770 6.530 6.690 164,842 -0.04(-0.59%)
Mar 23, 2007 6.820 6.950 6.700 6.730 141,272 -0.09(-1.32%)
Mar 22, 2007 6.860 6.990 6.820 6.820 160,660 +0.02(+0.29%)
Mar 21, 2007 6.500 6.910 6.480 6.800 245,195 +0.35(+5.43%)
Mar 20, 2007 6.550 6.630 6.290 6.450 215,216 -0.03(-0.46%)
Mar 19, 2007 6.290 6.590 6.270 6.480 397,850 +0.26(+4.18%)
Mar 16, 2007 6.580 6.678 6.150 6.220 691,699 -0.37(-5.61%)
Mar 15, 2007 6.760 6.810 6.580 6.590 298,363 -0.19(-2.80%)
Mar 14, 2007 6.720 6.820 6.590 6.780 230,759 +0.03(+0.44%)
Mar 13, 2007 7.090 7.050 6.710 6.750 321,691 -0.34(-4.80%)
Mar 12, 2007 7.040 7.090 6.980 7.090 194,995 +0.04(+0.57%)
Mar 09, 2007 6.920 7.070 6.920 7.050 195,335 +0.22(+3.22%)
Mar 08, 2007 6.950 7.100 6.790 6.830 217,883 +0.01(+0.15%)
Mar 07, 2007 7.000 7.050 6.750 6.820 330,051 -0.10(-1.45%)
Mar 06, 2007 6.590 6.950 6.510 6.920 376,955 +0.32(+4.85%)
Mar 05, 2007 6.900 6.910 6.560 6.600 358,962 -0.33(-4.76%)
Mar 02, 2007 7.240 7.330 6.930 6.930 539,487 -0.22(-3.08%)
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.