Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sangamo Therapeutics (NQ: SGMO )

0.6823 +0.0723 (+11.85%)
Streaming Delayed Price Updated: 12:41 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, 2010 4.780 4.830 4.460 4.550 229,779 -0.23(-4.81%)
May 27, 2010 4.450 4.780 4.420 4.780 229,835 +0.48(+11.16%)
May 26, 2010 4.490 4.640 4.270 4.300 278,514 -0.17(-3.80%)
May 25, 2010 4.450 4.500 4.302 4.470 340,424 -0.12(-2.61%)
May 24, 2010 4.580 4.810 4.460 4.590 230,528 -0.02(-0.43%)
May 21, 2010 4.550 4.880 4.450 4.610 380,118 -0.03(-0.65%)
May 20, 2010 4.680 4.930 4.560 4.640 402,091 -0.36(-7.20%)
May 19, 2010 5.110 5.130 5.000 5.000 210,502 -0.14(-2.72%)
May 18, 2010 5.280 5.290 5.060 5.140 222,053 +0.01(+0.19%)
May 17, 2010 5.090 5.220 4.970 5.130 299,015 +0.13(+2.60%)
May 14, 2010 5.200 5.200 4.890 5.000 279,371 -0.23(-4.40%)
May 13, 2010 5.450 5.470 5.160 5.230 245,986 -0.22(-4.04%)
May 12, 2010 5.400 5.510 5.290 5.450 313,435 +0.05(+0.93%)
May 11, 2010 5.390 5.510 5.020 5.400 326,140 +0.25(+4.94%)
May 10, 2010 5.200 5.480 5.040 5.146 457,054 +0.14(+2.71%)
May 07, 2010 5.000 5.170 4.768 5.010 455,133 +0.03(+0.60%)
May 06, 2010 5.220 5.450 3.260 4.980 641,547 -0.29(-5.50%)
May 05, 2010 5.430 5.640 5.250 5.270 541,564 -0.40(-7.05%)
May 04, 2010 6.150 6.155 5.600 5.670 712,434 -0.78(-12.09%)
May 03, 2010 6.200 6.460 6.170 6.450 230,791 +0.29(+4.71%)
Apr 30, 2010 6.490 6.590 6.160 6.160 300,502 -0.31(-4.79%)
Apr 29, 2010 6.250 6.500 6.170 6.470 262,763 +0.28(+4.52%)
Apr 28, 2010 6.190 6.320 6.120 6.190 185,267 +0.06(+0.98%)
Apr 27, 2010 6.400 6.600 6.110 6.130 256,847 -0.25(-3.90%)
Apr 26, 2010 6.030 6.700 6.000 6.379 427,670 +0.32(+5.26%)
Apr 23, 2010 6.050 6.080 5.980 6.060 161,131 -0.01(-0.16%)
Apr 22, 2010 6.120 6.120 5.880 6.070 227,490 -0.13(-2.10%)
Apr 21, 2010 6.250 6.290 6.040 6.200 243,459 +0.00(+0.00%)
Apr 20, 2010 6.100 6.200 5.940 6.200 182,361 +0.13(+2.14%)
Apr 19, 2010 6.070 6.240 5.950 6.070 251,053 +0.02(+0.33%)
Apr 16, 2010 6.230 6.350 5.940 6.050 294,109 -0.17(-2.73%)
Apr 15, 2010 6.200 6.230 5.970 6.220 266,670 +0.05(+0.81%)
Apr 14, 2010 5.600 6.210 5.570 6.170 476,418 +0.60(+10.77%)
Apr 13, 2010 5.660 5.660 5.440 5.570 131,719 -0.04(-0.71%)
Apr 12, 2010 5.440 5.680 5.410 5.610 192,381 +0.20(+3.70%)
Apr 09, 2010 5.450 5.480 5.350 5.410 114,206 -0.05(-0.92%)
Apr 08, 2010 5.350 5.520 5.310 5.460 89,488 +0.07(+1.30%)
Apr 07, 2010 5.600 5.630 5.350 5.390 182,614 -0.20(-3.58%)
Apr 06, 2010 5.460 5.670 5.420 5.590 182,948 +0.08(+1.45%)
Apr 05, 2010 5.420 5.510 5.370 5.510 162,585 +0.09(+1.66%)
Apr 01, 2010 5.450 5.420 5.420 5.420 143,900 +0.00(+0.00%)
Mar 31, 2010 5.430 5.620 5.400 5.420 215,217 -0.08(-1.45%)
Mar 30, 2010 5.670 5.730 5.420 5.500 195,243 -0.14(-2.48%)
Mar 29, 2010 5.820 5.850 5.560 5.640 157,157 -0.16(-2.76%)
Mar 26, 2010 5.680 5.880 5.610 5.800 247,080 +0.16(+2.84%)
Mar 25, 2010 5.760 5.950 5.580 5.640 235,035 -0.04(-0.70%)
Mar 24, 2010 5.880 5.900 5.640 5.680 154,514 -0.22(-3.73%)
Mar 23, 2010 5.680 5.950 5.480 5.900 210,426 +0.19(+3.33%)
Mar 22, 2010 5.670 5.720 5.490 5.710 190,317 -0.04(-0.70%)
Mar 19, 2010 5.950 5.950 5.571 5.750 249,366 -0.16(-2.71%)
Mar 18, 2010 5.820 5.960 5.710 5.910 100,635 +0.12(+2.07%)
Mar 17, 2010 5.950 5.980 5.700 5.790 150,025 -0.18(-3.02%)
Mar 16, 2010 5.870 5.970 5.830 5.970 81,500 +0.12(+2.05%)
Mar 15, 2010 5.860 5.980 5.810 5.850 90,216 -0.09(-1.52%)
Mar 12, 2010 5.970 5.990 5.790 5.940 110,029 +0.02(+0.34%)
Mar 11, 2010 5.870 5.950 5.760 5.920 156,067 +0.02(+0.34%)
Mar 10, 2010 5.870 6.000 5.800 5.900 216,225 +0.03(+0.51%)
Mar 09, 2010 5.590 5.950 5.520 5.870 364,389 +0.24(+4.26%)
Mar 08, 2010 5.660 5.706 5.600 5.630 100,962 -0.02(-0.35%)
Mar 05, 2010 5.540 5.660 5.460 5.650 154,728 +0.16(+2.91%)
Mar 04, 2010 5.680 5.680 5.460 5.490 72,186 -0.17(-3.00%)
Mar 03, 2010 5.540 5.680 5.450 5.660 176,914 +0.15(+2.72%)
Mar 02, 2010 5.430 5.510 5.280 5.510 190,582 +0.11(+2.04%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.