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 )

0.5558 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 30, 2002 8.200 8.760 8.120 8.760 16,100 +0.66(+8.15%)
Apr 29, 2002 8.110 8.110 8.060 8.100 47,100 -0.05(-0.61%)
Apr 26, 2002 8.610 8.620 8.110 8.150 19,800 -0.75(-8.42%)
Apr 25, 2002 8.750 8.930 8.610 8.899 12,500 +0.03(+0.33%)
Apr 24, 2002 9.150 9.200 8.790 8.870 27,500 -0.13(-1.44%)
Apr 23, 2002 9.150 9.200 8.750 9.000 11,800 +0.00(+0.00%)
Apr 22, 2002 9.280 9.290 8.720 9.000 46,500 -0.05(-0.55%)
Apr 19, 2002 9.189 9.250 8.931 9.050 15,200 -0.07(-0.77%)
Apr 18, 2002 9.100 9.200 9.030 9.120 21,100 +0.15(+1.66%)
Apr 17, 2002 8.950 9.118 8.950 8.971 6,100 -0.23(-2.49%)
Apr 16, 2002 8.751 9.200 8.751 9.200 14,500 +0.39(+4.43%)
Apr 15, 2002 9.015 9.160 8.750 8.810 11,600 -0.37(-4.03%)
Apr 12, 2002 8.800 9.180 8.700 9.180 29,700 +0.41(+4.68%)
Apr 11, 2002 8.990 9.000 8.760 8.770 17,300 -0.20(-2.22%)
Apr 10, 2002 9.000 9.000 8.850 8.969 21,200 +0.02(+0.21%)
Apr 09, 2002 8.950 9.090 8.950 8.950 17,900 -0.01(-0.11%)
Apr 08, 2002 9.000 9.030 8.950 8.960 25,200 -0.04(-0.44%)
Apr 05, 2002 9.149 9.150 9.000 9.000 26,300 -0.15(-1.64%)
Apr 04, 2002 9.100 9.190 9.010 9.150 53,900 +0.00(+0.00%)
Apr 03, 2002 9.200 9.210 9.150 9.150 33,100 +0.02(+0.22%)
Apr 02, 2002 9.200 9.200 9.130 9.130 32,200 -0.02(-0.22%)
Apr 01, 2002 9.280 9.280 9.150 9.150 9,100 -0.09(-0.97%)
Mar 29, 2002 9.160 9.250 9.150 9.240 31,300 +0.00(+0.00%)
Mar 28, 2002 9.160 9.250 9.150 9.240 31,300 +0.01(+0.12%)
Mar 27, 2002 9.190 9.290 9.150 9.229 10,400 -0.01(-0.12%)
Mar 26, 2002 9.490 9.319 9.110 9.240 11,300 +0.06(+0.65%)
Mar 25, 2002 9.230 9.230 9.120 9.180 42,100 +0.03(+0.33%)
Mar 22, 2002 9.200 9.300 9.100 9.150 32,900 -0.05(-0.54%)
Mar 21, 2002 9.160 9.200 9.150 9.200 5,700 +0.01(+0.11%)
Mar 20, 2002 9.199 9.199 9.150 9.190 3,400 +0.04(+0.44%)
Mar 19, 2002 9.065 9.250 9.050 9.150 13,300 -0.05(-0.54%)
Mar 18, 2002 9.200 9.470 9.100 9.200 31,100 -0.04(-0.43%)
Mar 15, 2002 9.540 9.690 9.240 9.240 30,500 -0.28(-2.94%)
Mar 14, 2002 9.250 9.520 9.070 9.520 82,600 +0.38(+4.16%)
Mar 13, 2002 9.110 9.250 9.050 9.140 17,800 -0.06(-0.65%)
Mar 12, 2002 9.060 9.200 9.000 9.200 50,900 +0.11(+1.21%)
Mar 11, 2002 8.960 9.100 8.900 9.090 60,000 +0.14(+1.56%)
Mar 08, 2002 9.050 9.050 8.950 8.950 11,900 -0.10(-1.10%)
Mar 07, 2002 9.040 9.050 8.960 9.050 5,300 +0.06(+0.67%)
Mar 06, 2002 8.910 9.080 8.900 8.990 41,400 +0.14(+1.58%)
Mar 05, 2002 9.240 9.240 8.770 8.850 19,400 -0.30(-3.28%)
Mar 04, 2002 8.690 9.300 8.530 9.150 40,600 +0.48(+5.54%)
Mar 01, 2002 8.520 8.890 8.400 8.670 18,700 +0.07(+0.81%)
Feb 28, 2002 8.500 8.690 8.410 8.600 47,300 +0.11(+1.30%)
Feb 27, 2002 8.300 8.570 8.200 8.490 65,500 +0.29(+3.54%)
Feb 26, 2002 8.135 8.250 8.120 8.200 20,400 +0.08(+0.99%)
Feb 25, 2002 8.100 8.180 8.100 8.120 26,400 -0.08(-0.98%)
Feb 22, 2002 8.120 8.200 8.100 8.200 60,900 +0.00(+0.00%)
Feb 21, 2002 8.160 8.250 8.100 8.200 133,600 -0.21(-2.50%)
Feb 20, 2002 8.520 8.520 8.160 8.410 22,000 -0.11(-1.29%)
Feb 19, 2002 8.220 8.520 8.060 8.520 26,600 +0.38(+4.67%)
Feb 18, 2002 8.085 8.420 8.050 8.140 85,600 +0.00(+0.00%)
Feb 15, 2002 8.085 8.420 8.050 8.140 85,600 +0.04(+0.49%)
Feb 14, 2002 8.420 8.420 8.010 8.100 49,300 -0.22(-2.64%)
Feb 13, 2002 8.140 8.400 8.000 8.320 25,000 +0.20(+2.46%)
Feb 12, 2002 8.270 8.300 8.000 8.120 42,000 -0.19(-2.29%)
Feb 11, 2002 8.500 8.540 8.270 8.310 10,600 -0.19(-2.24%)
Feb 08, 2002 8.500 8.550 8.260 8.500 23,900 +0.18(+2.16%)
Feb 07, 2002 7.950 8.450 7.810 8.320 43,300 +0.57(+7.35%)
Feb 06, 2002 7.570 7.980 7.570 7.750 210,300 +0.18(+2.38%)
Feb 05, 2002 8.250 8.290 7.450 7.570 128,700 -0.71(-8.57%)
Feb 04, 2002 9.260 9.290 8.280 8.280 49,900 -0.98(-10.58%)
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.