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 )

0.5558 +0.0338 (+6.48%)
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 29, 2022 4.300 4.480 4.140 4.150 928,386 -0.17(-3.94%)
Apr 28, 2022 4.410 4.440 4.020 4.320 1,280,094 -0.04(-0.92%)
Apr 27, 2022 4.490 4.570 4.320 4.360 955,060 -0.14(-3.11%)
Apr 26, 2022 4.760 4.800 4.500 4.500 1,408,815 -0.33(-6.83%)
Apr 25, 2022 4.660 4.840 4.640 4.830 1,016,481 +0.13(+2.77%)
Apr 22, 2022 4.740 4.860 4.640 4.700 1,107,592 -0.06(-1.26%)
Apr 21, 2022 5.170 5.212 4.735 4.760 1,225,533 -0.34(-6.67%)
Apr 20, 2022 5.140 5.185 4.980 5.100 652,926 -0.02(-0.39%)
Apr 19, 2022 5.060 5.272 4.970 5.120 1,121,023 +0.10(+1.99%)
Apr 18, 2022 5.200 5.240 4.995 5.020 1,315,685 -0.24(-4.56%)
Apr 14, 2022 5.550 5.550 5.245 5.260 895,024 -0.29(-5.23%)
Apr 13, 2022 5.430 5.610 5.430 5.550 876,641 +0.14(+2.59%)
Apr 12, 2022 5.480 5.630 5.340 5.410 840,364 +0.01(+0.19%)
Apr 11, 2022 5.610 5.670 5.370 5.400 907,467 -0.29(-5.10%)
Apr 08, 2022 5.870 5.920 5.640 5.690 740,712 -0.17(-2.90%)
Apr 07, 2022 6.150 6.220 5.850 5.860 735,110 -0.35(-5.64%)
Apr 06, 2022 6.070 6.310 6.050 6.210 803,239 +0.06(+0.98%)
Apr 05, 2022 6.170 6.290 6.120 6.150 1,458,683 -0.06(-0.97%)
Apr 04, 2022 6.060 6.300 6.040 6.210 1,410,140 +0.17(+2.73%)
Apr 01, 2022 5.820 6.070 5.770 6.045 1,082,825 +0.24(+4.04%)
Mar 31, 2022 5.990 6.130 5.800 5.810 1,154,519 -0.12(-2.02%)
Mar 30, 2022 6.220 6.330 5.920 5.930 1,200,596 -0.35(-5.57%)
Mar 29, 2022 5.910 6.340 5.860 6.280 2,736,467 +0.55(+9.60%)
Mar 28, 2022 5.750 5.930 5.580 5.730 659,317 -0.02(-0.35%)
Mar 25, 2022 5.950 5.950 5.730 5.750 791,605 -0.17(-2.87%)
Mar 24, 2022 5.830 5.940 5.675 5.920 1,732,925 +0.16(+2.78%)
Mar 23, 2022 6.010 6.070 5.750 5.760 1,606,912 -0.34(-5.57%)
Mar 22, 2022 5.800 6.140 5.770 6.100 1,209,725 +0.32(+5.54%)
Mar 21, 2022 6.120 6.130 5.770 5.780 1,397,431 -0.39(-6.32%)
Mar 18, 2022 5.830 6.175 5.790 6.170 2,315,537 +0.31(+5.29%)
Mar 17, 2022 5.490 5.870 5.415 5.860 975,910 +0.31(+5.59%)
Mar 16, 2022 5.340 5.550 5.200 5.550 1,043,788 +0.31(+5.92%)
Mar 15, 2022 5.250 5.340 5.100 5.240 1,079,972 +0.01(+0.19%)
Mar 14, 2022 5.570 5.690 5.205 5.230 1,291,352 -0.36(-6.44%)
Mar 11, 2022 5.910 5.970 5.590 5.590 1,062,719 -0.26(-4.44%)
Mar 10, 2022 5.820 5.890 5.710 5.850 750,403 -0.09(-1.52%)
Mar 09, 2022 5.730 5.970 5.680 5.940 1,443,393 +0.32(+5.69%)
Mar 08, 2022 5.570 5.855 5.400 5.620 1,668,979 +0.06(+1.08%)
Mar 07, 2022 5.510 5.725 5.450 5.560 947,314 +0.07(+1.28%)
Mar 04, 2022 5.550 5.690 5.420 5.490 834,237 -0.13(-2.31%)
Mar 03, 2022 5.880 5.880 5.530 5.620 1,129,547 -0.22(-3.77%)
Mar 02, 2022 5.930 5.930 5.780 5.840 726,800 -0.04(-0.68%)
Mar 01, 2022 5.830 5.965 5.770 5.880 942,372 +0.03(+0.51%)
Feb 28, 2022 5.830 5.879 5.670 5.850 1,500,589 -0.05(-0.85%)
Feb 25, 2022 6.100 5.910 5.725 5.900 1,070,521 +0.19(+3.33%)
Feb 24, 2022 5.270 5.725 5.220 5.710 2,057,131 +0.33(+6.13%)
Feb 23, 2022 5.750 5.750 5.380 5.380 1,276,269 -0.36(-6.27%)
Feb 22, 2022 5.590 5.890 5.570 5.740 1,239,421 +0.06(+1.06%)
Feb 18, 2022 5.680 0 -0.03(-0.53%)
Feb 17, 2022 5.870 5.905 5.650 5.710 1,370,489 -0.23(-3.87%)
Feb 16, 2022 5.970 5.970 5.747 5.940 1,156,650 -0.06(-1.00%)
Feb 15, 2022 5.800 6.040 5.800 6.000 1,163,164 +0.29(+5.08%)
Feb 14, 2022 5.790 5.850 5.675 5.710 1,001,642 -0.05(-0.87%)
Feb 11, 2022 5.880 6.035 5.662 5.760 1,392,580 -0.10(-1.71%)
Feb 10, 2022 5.850 6.270 5.755 5.860 1,758,251 -0.13(-2.17%)
Feb 09, 2022 5.690 6.025 5.660 5.990 1,225,413 +0.36(+6.39%)
Feb 08, 2022 5.680 5.755 5.530 5.630 1,061,959 -0.09(-1.57%)
Feb 07, 2022 5.570 5.825 5.570 5.720 2,834,556 +0.16(+2.88%)
Feb 04, 2022 5.510 5.680 5.450 5.560 902,893 +0.08(+1.46%)
Feb 03, 2022 5.600 5.480 1,278,181 -0.21(-3.69%)
Feb 02, 2022 6.100 6.110 5.680 5.690 1,165,267 -0.45(-7.33%)
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.