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 (%)
Feb 28, 2003 2.980 3.000 2.710 2.710 70,400 -0.31(-10.26%)
Feb 27, 2003 2.860 3.110 2.860 3.020 24,100 +0.16(+5.59%)
Feb 26, 2003 3.200 3.200 2.740 2.860 14,100 -0.27(-8.63%)
Feb 25, 2003 2.580 3.220 2.580 3.130 49,600 +0.53(+20.38%)
Feb 24, 2003 2.790 2.790 2.500 2.600 20,400 -0.25(-8.77%)
Feb 21, 2003 2.880 2.980 2.750 2.850 12,200 -0.14(-4.68%)
Feb 20, 2003 3.090 3.090 2.780 2.990 16,800 -0.01(-0.33%)
Feb 19, 2003 3.090 3.090 2.960 3.000 9,100 -0.10(-3.23%)
Feb 18, 2003 3.250 3.300 2.940 3.100 31,800 -0.08(-2.52%)
Feb 14, 2003 3.190 3.590 3.160 3.180 16,800 -0.10(-3.05%)
Feb 13, 2003 3.370 3.370 2.850 3.280 280,100 -0.02(-0.61%)
Feb 12, 2003 3.500 3.500 3.080 3.300 18,800 -0.14(-4.07%)
Feb 11, 2003 3.180 3.500 3.000 3.440 34,900 +0.19(+5.85%)
Feb 10, 2003 2.960 3.250 2.960 3.250 10,000 +0.25(+8.33%)
Feb 07, 2003 3.250 3.290 3.000 3.000 29,800 -0.25(-7.69%)
Feb 06, 2003 3.490 3.760 3.180 3.250 37,700 +0.15(+4.84%)
Feb 05, 2003 3.120 3.680 3.000 3.100 59,900 +0.00(+0.00%)
Feb 04, 2003 3.250 3.280 3.100 3.100 3,200 -0.15(-4.64%)
Feb 03, 2003 3.320 3.450 3.130 3.251 39,800 -0.05(-1.48%)
Jan 31, 2003 3.370 3.510 3.100 3.300 33,300 -0.20(-5.74%)
Jan 30, 2003 3.660 3.790 3.400 3.501 17,940 -0.16(-4.34%)
Jan 29, 2003 3.580 3.790 3.350 3.660 45,400 +0.06(+1.67%)
Jan 28, 2003 3.210 3.740 3.200 3.600 32,500 +0.40(+12.50%)
Jan 27, 2003 3.600 3.670 3.200 3.200 26,600 -0.40(-11.11%)
Jan 24, 2003 4.010 4.110 3.600 3.600 15,300 -0.40(-10.00%)
Jan 23, 2003 3.960 4.100 3.860 4.000 546,000 +0.15(+3.90%)
Jan 22, 2003 3.500 3.960 3.450 3.850 95,500 +0.35(+10.00%)
Jan 21, 2003 3.840 3.950 3.500 3.500 74,700 -0.34(-8.85%)
Jan 17, 2003 4.190 4.190 3.760 3.840 48,300 -0.35(-8.35%)
Jan 16, 2003 4.470 4.490 4.190 4.190 102,300 -0.30(-6.68%)
Jan 15, 2003 4.970 5.090 4.490 4.490 39,200 -0.50(-10.02%)
Jan 14, 2003 4.460 5.090 4.150 4.990 49,400 +0.59(+13.41%)
Jan 13, 2003 4.400 4.530 4.200 4.400 43,900 +0.03(+0.69%)
Jan 10, 2003 3.550 4.450 3.310 4.370 45,200 +0.89(+25.39%)
Jan 09, 2003 3.190 3.540 3.190 3.485 20,800 +0.27(+8.53%)
Jan 08, 2003 3.300 3.420 3.150 3.211 12,000 -0.20(-5.84%)
Jan 07, 2003 3.920 3.920 3.400 3.410 16,400 -0.14(-3.94%)
Jan 06, 2003 3.640 3.640 3.400 3.550 21,600 -0.05(-1.39%)
Jan 03, 2003 3.500 3.750 3.400 3.600 25,900 +0.17(+4.96%)
Jan 02, 2003 3.220 3.450 2.980 3.430 35,000 +0.42(+13.95%)
Dec 31, 2002 3.220 3.810 3.010 3.010 88,600 -0.18(-5.64%)
Dec 30, 2002 3.560 3.560 3.150 3.190 49,300 -0.49(-13.32%)
Dec 27, 2002 3.580 3.790 3.270 3.680 15,300 -0.02(-0.54%)
Dec 26, 2002 3.930 3.970 3.560 3.700 11,100 -0.24(-6.09%)
Dec 24, 2002 4.000 4.000 3.900 3.940 11,800 -0.06(-1.50%)
Dec 23, 2002 4.000 4.000 3.530 4.000 22,100 +0.25(+6.67%)
Dec 20, 2002 4.000 4.000 3.530 3.750 74,000 -0.11(-2.85%)
Dec 19, 2002 4.080 4.080 3.690 3.860 26,400 -0.18(-4.46%)
Dec 18, 2002 4.000 4.090 3.880 4.040 22,600 +0.04(+1.00%)
Dec 17, 2002 4.240 4.250 3.970 4.000 30,100 -0.20(-4.76%)
Dec 16, 2002 3.960 4.200 3.830 4.200 102,400 +0.20(+5.00%)
Dec 13, 2002 4.200 4.200 4.000 4.000 73,300 -0.16(-3.85%)
Dec 12, 2002 4.040 4.160 4.000 4.160 23,800 +0.00(+0.00%)
Dec 11, 2002 4.020 4.160 4.010 4.160 15,700 +0.04(+0.97%)
Dec 10, 2002 4.100 4.500 4.090 4.120 58,800 +0.08(+1.98%)
Dec 09, 2002 4.060 4.460 4.040 4.040 75,900 -0.10(-2.39%)
Dec 06, 2002 4.180 4.239 4.010 4.139 45,800 -0.05(-1.22%)
Dec 05, 2002 4.420 4.420 4.150 4.190 48,000 -0.26(-5.86%)
Dec 04, 2002 4.539 4.610 4.420 4.451 76,700 -0.09(-1.98%)
Dec 03, 2002 4.510 4.800 4.450 4.541 12,700 -0.14(-2.97%)
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.