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 )

0.6496 +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 (%)
Sep 29, 2017 14.35 15.30 14.30 15.00 2,165,708 +0.65(+4.53%)
Sep 28, 2017 13.75 14.35 13.40 14.35 1,632,060 +0.60(+4.36%)
Sep 27, 2017 13.05 13.93 12.90 13.75 2,521,484 +0.85(+6.59%)
Sep 26, 2017 13.60 13.65 12.80 12.90 1,465,202 -0.60(-4.44%)
Sep 25, 2017 13.90 13.95 13.30 13.50 1,805,983 -0.25(-1.82%)
Sep 22, 2017 14.30 14.40 13.65 13.75 1,664,928 -0.55(-3.85%)
Sep 21, 2017 14.30 14.80 14.25 14.30 1,326,790 -0.05(-0.35%)
Sep 20, 2017 14.45 14.55 14.10 14.35 1,302,837 -0.10(-0.69%)
Sep 19, 2017 14.75 14.75 14.20 14.45 1,504,887 -0.30(-2.03%)
Sep 18, 2017 14.20 14.80 14.10 14.75 2,914,037 +0.60(+4.24%)
Sep 15, 2017 14.00 14.30 13.78 14.15 4,044,796 +0.20(+1.43%)
Sep 14, 2017 13.25 14.10 13.18 13.95 1,677,161 +0.55(+4.10%)
Sep 13, 2017 13.00 13.55 12.95 13.40 1,086,836 +0.35(+2.68%)
Sep 12, 2017 13.30 13.40 12.90 13.05 1,258,687 -0.25(-1.88%)
Sep 11, 2017 13.60 13.80 13.10 13.30 1,295,416 -0.15(-1.12%)
Sep 08, 2017 13.75 14.15 13.30 13.45 1,285,953 -0.15(-1.10%)
Sep 07, 2017 13.25 13.93 12.95 13.60 2,773,872 +0.65(+5.02%)
Sep 06, 2017 13.75 13.90 12.70 12.95 2,460,728 -0.60(-4.43%)
Sep 05, 2017 14.30 14.45 13.35 13.55 3,267,281 -0.70(-4.91%)
Sep 01, 2017 13.50 15.05 13.25 14.25 5,064,289 +0.90(+6.74%)
Aug 31, 2017 12.85 13.55 12.85 13.35 1,688,913 +0.50(+3.89%)
Aug 30, 2017 12.80 13.00 12.35 12.85 1,508,319 +0.05(+0.39%)
Aug 29, 2017 11.35 12.90 11.15 12.80 3,331,872 +1.30(+11.30%)
Aug 28, 2017 10.95 11.60 10.85 11.50 1,960,134 +0.80(+7.48%)
Aug 25, 2017 10.90 11.05 10.40 10.70 1,160,668 +0.05(+0.47%)
Aug 24, 2017 10.50 10.72 10.28 10.65 700,497 +0.20(+1.91%)
Aug 23, 2017 10.25 10.75 10.10 10.45 719,703 +0.20(+1.95%)
Aug 22, 2017 9.900 10.35 9.705 10.25 1,038,929 +0.35(+3.54%)
Aug 21, 2017 9.900 10.24 9.700 9.900 832,919 +0.00(+0.00%)
Aug 18, 2017 10.25 10.45 9.800 9.900 1,674,911 -0.35(-3.41%)
Aug 17, 2017 10.60 11.14 10.15 10.25 1,977,223 -0.35(-3.30%)
Aug 16, 2017 11.25 11.55 10.30 10.60 2,124,658 -0.60(-5.36%)
Aug 15, 2017 11.65 11.75 11.10 11.20 1,766,601 -0.40(-3.45%)
Aug 14, 2017 10.50 12.05 10.35 11.60 3,641,922 +1.35(+13.17%)
Aug 11, 2017 9.650 10.43 9.500 10.25 3,405,229 +0.75(+7.89%)
Aug 10, 2017 8.750 9.700 8.450 9.500 2,146,532 +1.05(+12.43%)
Aug 09, 2017 8.600 8.850 8.450 8.450 854,145 -0.25(-2.87%)
Aug 08, 2017 8.700 8.900 8.575 8.700 1,166,010 +0.00(+0.00%)
Aug 07, 2017 8.650 8.750 8.455 8.700 517,032 +0.05(+0.58%)
Aug 04, 2017 8.450 8.800 8.300 8.650 682,629 +0.25(+2.98%)
Aug 03, 2017 8.400 8.625 8.300 8.400 698,410 +0.00(+0.00%)
Aug 02, 2017 8.500 8.750 8.200 8.400 717,492 -0.05(-0.59%)
Aug 01, 2017 8.600 8.700 8.000 8.450 1,520,537 -0.15(-1.74%)
Jul 31, 2017 8.900 8.900 8.450 8.600 552,727 -0.30(-3.37%)
Jul 28, 2017 8.700 9.050 8.700 8.900 456,370 +0.10(+1.14%)
Jul 27, 2017 9.300 9.350 8.350 8.800 1,236,172 -0.55(-5.88%)
Jul 26, 2017 9.550 9.600 9.150 9.350 559,447 -0.10(-1.06%)
Jul 25, 2017 9.450 9.550 9.100 9.450 972,911 +0.00(+0.00%)
Jul 24, 2017 9.500 9.600 9.300 9.450 755,305 -0.05(-0.53%)
Jul 21, 2017 9.600 9.700 9.300 9.500 1,263,868 -0.05(-0.52%)
Jul 20, 2017 9.600 9.400 9.550 821,859 +0.15(+1.60%)
Jul 19, 2017 9.300 9.550 9.150 9.400 782,068 +0.15(+1.62%)
Jul 18, 2017 9.450 9.500 9.150 9.250 904,344 -0.15(-1.60%)
Jul 17, 2017 10.15 10.29 9.350 9.400 1,337,798 -0.70(-6.93%)
Jul 14, 2017 9.900 10.50 9.755 10.10 2,816,019 +0.60(+6.32%)
Jul 13, 2017 9.250 9.750 8.800 9.500 2,798,072 +0.25(+2.70%)
Jul 12, 2017 9.250 9.500 9.100 9.250 961,351 +0.00(+0.00%)
Jul 11, 2017 8.650 9.250 8.625 9.250 1,248,025 +0.55(+6.32%)
Jul 10, 2017 8.700 8.850 8.550 8.700 551,953 -0.10(-1.14%)
Jul 07, 2017 8.850 9.000 8.650 8.800 449,945 -0.05(-0.56%)
Jul 06, 2017 9.050 9.200 8.750 8.850 815,681 -0.35(-3.80%)
Jul 05, 2017 8.900 9.250 8.850 9.200 880,491 +0.30(+3.37%)
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.