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 28, 2004 5.950 6.350 5.910 6.300 19,100 +0.24(+3.96%)
May 27, 2004 5.970 6.100 5.970 6.060 22,000 -0.03(-0.49%)
May 26, 2004 6.300 6.330 5.780 6.090 37,300 -0.09(-1.46%)
May 25, 2004 6.080 6.250 6.000 6.180 29,900 -0.05(-0.80%)
May 24, 2004 5.690 6.240 5.670 6.230 31,300 +0.58(+10.27%)
May 21, 2004 5.940 5.940 5.530 5.650 30,900 -0.17(-2.92%)
May 20, 2004 5.660 6.040 5.660 5.820 35,100 +0.01(+0.17%)
May 19, 2004 5.980 6.100 5.670 5.810 34,200 -0.21(-3.49%)
May 18, 2004 6.220 6.310 6.020 6.020 26,800 -0.18(-2.90%)
May 17, 2004 6.130 6.230 5.810 6.200 37,000 -0.15(-2.36%)
May 14, 2004 6.360 6.360 6.150 6.350 31,300 -0.07(-1.09%)
May 13, 2004 6.420 6.420 6.220 6.420 7,700 -0.04(-0.62%)
May 12, 2004 6.380 6.500 6.280 6.460 21,700 -0.07(-1.07%)
May 11, 2004 6.270 6.550 6.160 6.530 27,500 +0.15(+2.35%)
May 10, 2004 6.270 6.500 6.150 6.380 18,000 -0.03(-0.47%)
May 07, 2004 6.260 6.420 6.250 6.410 13,600 +0.14(+2.23%)
May 06, 2004 6.200 6.280 6.160 6.270 7,100 -0.03(-0.48%)
May 05, 2004 6.380 6.390 6.200 6.300 5,600 -0.08(-1.24%)
May 04, 2004 6.460 6.460 5.950 6.379 26,100 -0.20(-3.05%)
May 03, 2004 6.890 6.930 5.900 6.580 82,200 -0.29(-4.22%)
Apr 30, 2004 6.650 6.870 6.650 6.870 191,200 +0.21(+3.15%)
Apr 29, 2004 6.790 6.790 6.480 6.660 30,300 -0.04(-0.60%)
Apr 28, 2004 6.650 6.750 6.520 6.700 58,100 +0.09(+1.30%)
Apr 27, 2004 6.750 6.820 6.510 6.614 21,000 -0.13(-1.87%)
Apr 26, 2004 6.840 6.870 6.650 6.740 26,200 +0.01(+0.15%)
Apr 23, 2004 6.315 6.730 6.280 6.730 20,300 +0.34(+5.32%)
Apr 22, 2004 6.330 6.450 6.200 6.390 34,600 +0.03(+0.47%)
Apr 21, 2004 6.630 6.631 6.280 6.360 7,300 -0.30(-4.50%)
Apr 20, 2004 6.630 6.750 6.570 6.660 40,100 -0.09(-1.33%)
Apr 19, 2004 6.040 6.840 5.950 6.750 67,500 +0.65(+10.66%)
Apr 16, 2004 5.760 6.190 5.760 6.100 14,900 +0.26(+4.45%)
Apr 15, 2004 5.960 5.970 5.800 5.840 51,800 -0.23(-3.79%)
Apr 14, 2004 5.810 6.100 5.710 6.070 46,400 +0.30(+5.20%)
Apr 13, 2004 6.000 6.000 5.770 5.770 20,900 -0.24(-3.99%)
Apr 12, 2004 6.370 6.370 5.960 6.010 14,800 -0.19(-3.06%)
Apr 08, 2004 6.510 6.810 6.170 6.200 19,000 -0.50(-7.46%)
Apr 07, 2004 6.650 6.700 6.520 6.700 8,200 +0.12(+1.82%)
Apr 06, 2004 6.440 6.660 6.200 6.580 13,700 +0.28(+4.44%)
Apr 05, 2004 6.650 6.810 6.300 6.300 30,900 -0.48(-7.08%)
Apr 02, 2004 6.150 6.840 6.110 6.780 66,700 +0.67(+10.97%)
Apr 01, 2004 6.180 6.230 6.060 6.110 16,600 -0.07(-1.13%)
Mar 31, 2004 6.230 6.230 6.150 6.180 10,400 -0.02(-0.34%)
Mar 30, 2004 5.980 6.230 5.950 6.201 26,700 +0.22(+3.70%)
Mar 29, 2004 5.910 6.050 5.740 5.980 30,200 +0.12(+2.05%)
Mar 26, 2004 6.090 6.120 5.730 5.860 27,700 -0.07(-1.18%)
Mar 25, 2004 5.770 5.980 5.610 5.930 25,800 +0.02(+0.34%)
Mar 24, 2004 5.830 5.950 5.490 5.910 36,400 +0.03(+0.51%)
Mar 23, 2004 5.800 5.960 5.640 5.880 23,300 -0.01(-0.17%)
Mar 22, 2004 6.240 6.240 5.180 5.890 101,900 -0.04(-0.67%)
Mar 19, 2004 5.940 6.110 5.900 5.930 40,700 -0.10(-1.66%)
Mar 18, 2004 6.000 6.150 5.660 6.030 47,600 -0.02(-0.33%)
Mar 17, 2004 5.950 6.150 5.950 6.050 46,800 -0.01(-0.17%)
Mar 16, 2004 6.240 6.240 6.030 6.060 16,200 -0.05(-0.82%)
Mar 15, 2004 6.390 6.500 6.050 6.110 26,800 -0.39(-6.00%)
Mar 12, 2004 6.310 6.500 6.250 6.500 16,100 +0.18(+2.85%)
Mar 11, 2004 6.180 6.490 6.050 6.320 47,400 +0.21(+3.44%)
Mar 10, 2004 6.500 6.580 6.040 6.110 80,800 -0.46(-7.00%)
Mar 09, 2004 6.950 6.950 6.480 6.570 54,600 -0.28(-4.09%)
Mar 08, 2004 6.960 6.980 6.700 6.850 84,800 +0.29(+4.42%)
Mar 05, 2004 6.920 6.920 6.560 6.560 37,300 -0.31(-4.51%)
Mar 04, 2004 6.950 6.950 6.560 6.870 99,900 +0.25(+3.78%)
Mar 03, 2004 7.090 7.090 6.310 6.620 134,000 +0.37(+5.92%)
Mar 02, 2004 6.050 6.350 6.050 6.250 32,700 +0.29(+4.87%)
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.