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 )

0.5265 -0.0293 (-5.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2009 4.480 4.830 4.250 4.250 293,358 -0.30(-6.59%)
Apr 29, 2009 4.390 4.700 4.320 4.550 203,427 +0.18(+4.12%)
Apr 28, 2009 4.210 4.440 4.210 4.370 135,344 +0.17(+4.05%)
Apr 27, 2009 4.330 4.460 4.180 4.200 161,172 -0.18(-4.11%)
Apr 24, 2009 4.330 4.470 4.320 4.380 153,311 +0.10(+2.34%)
Apr 23, 2009 4.590 4.610 4.190 4.280 188,468 -0.29(-6.35%)
Apr 22, 2009 4.620 4.820 4.490 4.570 149,668 -0.15(-3.18%)
Apr 21, 2009 4.640 4.870 4.560 4.720 166,745 +0.07(+1.51%)
Apr 20, 2009 4.660 4.920 4.500 4.650 160,457 -0.13(-2.72%)
Apr 17, 2009 4.790 4.870 4.650 4.780 119,156 +0.01(+0.21%)
Apr 16, 2009 4.680 4.860 4.520 4.770 161,795 +0.13(+2.80%)
Apr 15, 2009 4.650 4.780 4.520 4.640 145,514 -0.03(-0.64%)
Apr 14, 2009 4.990 5.000 4.660 4.670 389,732 -0.31(-6.22%)
Apr 13, 2009 4.670 4.990 4.500 4.980 189,108 +0.21(+4.40%)
Apr 09, 2009 4.660 4.780 4.440 4.770 160,736 +0.26(+5.76%)
Apr 08, 2009 4.330 4.530 4.300 4.510 123,937 +0.21(+4.88%)
Apr 07, 2009 4.340 4.490 4.260 4.300 117,349 -0.12(-2.71%)
Apr 06, 2009 4.450 4.490 4.300 4.420 117,295 -0.13(-2.86%)
Apr 03, 2009 4.490 4.560 4.200 4.550 198,068 +0.06(+1.34%)
Apr 02, 2009 4.460 4.580 4.350 4.490 200,578 +0.19(+4.42%)
Apr 01, 2009 4.110 4.400 4.040 4.300 151,216 +0.07(+1.65%)
Mar 31, 2009 4.420 4.450 4.230 4.230 143,850 +0.00(+0.00%)
Mar 30, 2009 4.200 4.250 3.980 4.230 137,755 -0.31(-6.83%)
Mar 26, 2009 4.270 4.560 4.090 4.540 223,377 +0.31(+7.33%)
Mar 25, 2009 4.260 4.465 3.985 4.230 225,633 +0.00(+0.00%)
Mar 24, 2009 4.180 4.660 4.100 4.230 164,262 -0.19(-4.30%)
Mar 23, 2009 4.360 4.430 4.080 4.420 235,957 +0.34(+8.33%)
Mar 20, 2009 4.360 4.460 4.080 4.080 232,416 -0.25(-5.77%)
Mar 19, 2009 4.380 4.390 4.060 4.330 135,803 +0.02(+0.46%)
Mar 18, 2009 4.160 4.380 3.860 4.310 158,767 +0.11(+2.62%)
Mar 17, 2009 3.740 4.200 3.740 4.200 233,500 +0.47(+12.60%)
Mar 16, 2009 4.130 4.230 3.700 3.730 188,480 -0.33(-8.13%)
Mar 13, 2009 3.920 4.240 3.920 4.060 160,902 +0.16(+4.10%)
Mar 12, 2009 3.480 3.970 3.450 3.900 246,206 +0.39(+11.11%)
Mar 11, 2009 3.710 4.000 3.500 3.510 216,427 -0.13(-3.57%)
Mar 10, 2009 3.050 3.640 3.000 3.640 245,821 +0.70(+23.81%)
Mar 09, 2009 3.000 3.348 2.830 2.940 267,744 -0.05(-1.67%)
Mar 06, 2009 2.770 3.030 2.680 2.990 218,934 +0.27(+9.93%)
Mar 05, 2009 3.080 3.180 2.700 2.720 373,831 -0.46(-14.47%)
Mar 04, 2009 3.150 3.270 2.980 3.180 240,584 +0.24(+8.16%)
Mar 02, 2009 3.500 3.580 2.830 2.940 438,615 -0.63(-17.65%)
Feb 27, 2009 3.790 3.920 3.540 3.570 299,321 -0.30(-7.75%)
Feb 26, 2009 4.190 4.400 3.760 3.870 246,260 -0.28(-6.75%)
Feb 25, 2009 4.580 4.580 4.150 4.150 232,434 -0.51(-10.94%)
Feb 24, 2009 4.330 4.670 4.230 4.660 218,002 +0.43(+10.17%)
Feb 23, 2009 4.500 4.750 4.200 4.230 187,412 -0.20(-4.51%)
Feb 20, 2009 4.560 4.660 4.310 4.430 182,373 -0.22(-4.73%)
Feb 19, 2009 4.720 4.890 4.590 4.650 187,170 +0.00(+0.00%)
Feb 18, 2009 4.810 4.830 4.620 4.650 75,182 -0.03(-0.64%)
Feb 17, 2009 4.800 4.950 4.450 4.680 207,743 -0.25(-5.07%)
Feb 13, 2009 5.180 5.250 4.880 4.930 179,604 -0.22(-4.27%)
Feb 12, 2009 4.950 5.580 4.700 5.150 781,575 +0.36(+7.52%)
Feb 11, 2009 4.810 4.910 4.630 4.790 104,713 +0.06(+1.27%)
Feb 10, 2009 4.900 5.130 4.730 4.730 132,393 -0.23(-4.64%)
Feb 09, 2009 5.050 5.210 4.870 4.960 95,646 -0.09(-1.78%)
Feb 06, 2009 4.780 5.100 4.700 5.050 254,190 +0.25(+5.21%)
Feb 05, 2009 5.160 5.160 4.600 4.800 464,491 +0.00(+0.00%)
Feb 04, 2009 4.900 5.100 4.710 4.800 179,231 -0.10(-2.04%)
Feb 03, 2009 4.810 5.170 4.700 4.900 305,669 +0.17(+3.59%)
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.