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, 2013 10.40 10.59 10.08 10.18 0 -0.20(-1.93%)
Apr 29, 2013 10.52 10.54 10.24 10.38 390,239 -0.12(-1.14%)
Apr 26, 2013 10.64 10.65 10.36 10.50 588,559 -0.15(-1.41%)
Apr 25, 2013 10.10 10.73 10.10 10.65 1,223,216 +0.62(+6.18%)
Apr 24, 2013 10.41 10.47 9.930 10.03 405,414 -0.39(-3.74%)
Apr 23, 2013 10.36 10.66 10.30 10.42 512,963 +0.16(+1.56%)
Apr 22, 2013 9.950 10.34 9.730 10.26 528,415 +0.33(+3.32%)
Apr 19, 2013 9.550 10.20 9.490 9.930 719,603 +0.41(+4.31%)
Apr 18, 2013 10.19 10.36 9.490 9.520 834,471 -0.58(-5.74%)
Apr 17, 2013 9.620 10.20 9.590 10.10 603,188 +0.42(+4.34%)
Apr 16, 2013 9.900 10.00 9.470 9.680 530,162 -0.12(-1.22%)
Apr 15, 2013 10.16 10.18 9.550 9.800 712,132 -0.40(-3.92%)
Apr 12, 2013 10.48 10.58 10.10 10.20 467,855 -0.35(-3.32%)
Apr 11, 2013 10.12 10.70 10.07 10.55 998,326 +0.43(+4.25%)
Apr 10, 2013 9.860 10.28 9.840 10.12 634,277 +0.28(+2.85%)
Apr 09, 2013 9.590 9.990 9.370 9.840 611,982 +0.29(+3.04%)
Apr 08, 2013 9.460 9.570 9.160 9.550 381,606 +0.09(+0.95%)
Apr 05, 2013 9.050 9.500 8.946 9.460 390,551 +0.22(+2.38%)
Apr 04, 2013 9.480 9.660 9.070 9.240 615,558 -0.16(-1.70%)
Apr 03, 2013 9.400 9.535 9.220 9.400 453,672 +0.00(+0.00%)
Apr 02, 2013 9.300 9.610 9.200 9.400 437,110 +0.15(+1.62%)
Apr 01, 2013 9.540 9.540 9.040 9.250 709,305 -0.31(-3.24%)
Mar 28, 2013 9.570 9.940 9.430 9.560 986,947 +0.29(+3.13%)
Mar 27, 2013 9.090 9.330 8.820 9.270 469,512 +0.08(+0.87%)
Mar 26, 2013 9.320 9.340 8.910 9.190 671,729 -0.13(-1.39%)
Mar 25, 2013 9.390 9.460 9.130 9.320 304,776 +0.00(+0.00%)
Mar 22, 2013 9.310 9.370 9.130 9.320 608,852 +0.03(+0.32%)
Mar 21, 2013 9.250 9.310 9.030 9.290 408,260 -0.07(-0.75%)
Mar 20, 2013 9.100 9.480 9.050 9.360 338,819 +0.32(+3.54%)
Mar 19, 2013 9.220 9.410 9.010 9.040 362,105 -0.18(-1.95%)
Mar 18, 2013 8.980 9.252 8.980 9.220 438,143 +0.06(+0.66%)
Mar 15, 2013 9.270 9.310 8.940 9.160 911,425 -0.15(-1.61%)
Mar 14, 2013 8.910 9.390 8.870 9.310 880,953 +0.19(+2.08%)
Mar 13, 2013 9.120 9.170 8.780 9.120 1,685,429 -0.19(-2.04%)
Mar 12, 2013 9.430 9.430 9.050 9.310 849,821 -0.15(-1.59%)
Mar 11, 2013 9.590 9.740 9.400 9.460 459,181 -0.18(-1.87%)
Mar 08, 2013 9.640 9.750 9.180 9.640 1,068,162 +0.00(+0.00%)
Mar 07, 2013 9.830 9.870 9.370 9.640 1,308,077 -0.22(-2.23%)
Mar 06, 2013 10.66 10.66 9.640 9.860 1,722,767 -0.73(-6.89%)
Mar 05, 2013 10.90 11.24 10.47 10.59 1,068,552 -0.21(-1.94%)
Mar 04, 2013 10.32 11.09 10.28 10.80 1,598,500 +0.47(+4.55%)
Mar 01, 2013 10.00 10.34 9.700 10.33 875,720 +0.14(+1.37%)
Feb 28, 2013 9.780 10.60 9.700 10.19 1,953,115 +0.88(+9.45%)
Feb 27, 2013 8.730 9.640 8.700 9.310 1,264,497 +0.54(+6.16%)
Feb 26, 2013 8.670 8.820 8.585 8.770 339,416 +0.12(+1.39%)
Feb 25, 2013 9.000 9.350 8.620 8.650 580,322 -0.35(-3.89%)
Feb 22, 2013 8.880 9.000 8.700 9.000 509,365 +0.18(+2.04%)
Feb 21, 2013 9.000 9.000 8.600 8.820 440,899 -0.23(-2.54%)
Feb 20, 2013 9.000 9.120 8.882 9.050 488,102 +0.06(+0.67%)
Feb 19, 2013 8.740 9.120 8.560 8.990 525,030 +0.43(+5.02%)
Feb 15, 2013 8.880 8.880 8.470 8.560 573,201 -0.26(-2.95%)
Feb 14, 2013 8.700 8.870 8.650 8.820 451,939 +0.12(+1.38%)
Feb 13, 2013 9.050 9.100 8.600 8.700 614,841 -0.34(-3.76%)
Feb 12, 2013 9.040 9.220 9.030 9.040 399,917 -0.01(-0.11%)
Feb 11, 2013 8.820 9.160 8.820 9.050 395,604 +0.25(+2.78%)
Feb 08, 2013 8.560 9.010 8.400 8.805 574,772 +0.14(+1.67%)
Feb 07, 2013 9.070 9.160 7.920 8.660 1,698,668 -0.76(-8.07%)
Feb 06, 2013 9.300 9.450 9.240 9.420 284,305 +0.18(+1.95%)
Feb 04, 2013 9.460 9.480 9.210 9.240 370,854 -0.31(-3.25%)
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.