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 (%)
Feb 27, 2004 5.980 5.980 5.700 5.710 8,300 -0.15(-2.56%)
Feb 26, 2004 5.800 5.940 5.770 5.860 18,000 +0.16(+2.81%)
Feb 25, 2004 5.700 5.750 5.570 5.700 48,400 -0.10(-1.72%)
Feb 24, 2004 6.000 6.000 5.630 5.800 34,200 -0.16(-2.68%)
Feb 23, 2004 6.020 6.070 5.930 5.960 26,300 +0.05(+0.85%)
Feb 20, 2004 5.850 6.100 5.801 5.910 40,900 -0.09(-1.50%)
Feb 19, 2004 5.970 6.180 5.800 6.000 36,400 -0.09(-1.48%)
Feb 18, 2004 6.440 6.440 6.000 6.090 36,200 -0.30(-4.69%)
Feb 17, 2004 6.780 6.780 6.070 6.390 19,600 -0.38(-5.61%)
Feb 13, 2004 6.020 6.999 6.010 6.770 133,700 +0.52(+8.32%)
Feb 12, 2004 6.870 6.870 6.100 6.250 89,100 -0.61(-8.89%)
Feb 11, 2004 6.130 6.980 6.050 6.860 147,100 +0.81(+13.39%)
Feb 10, 2004 5.600 6.090 5.550 6.050 53,600 +0.45(+8.04%)
Feb 09, 2004 5.540 5.785 5.540 5.600 31,100 +0.01(+0.18%)
Feb 06, 2004 5.700 5.740 5.580 5.590 38,200 -0.13(-2.27%)
Feb 05, 2004 5.715 5.800 5.490 5.720 40,200 +0.02(+0.35%)
Feb 04, 2004 6.045 6.120 5.640 5.700 71,600 -0.34(-5.63%)
Feb 03, 2004 6.150 6.280 6.010 6.040 38,000 -0.19(-3.05%)
Feb 02, 2004 6.100 6.280 6.020 6.230 25,500 -0.05(-0.80%)
Jan 30, 2004 6.230 6.430 6.140 6.280 21,000 -0.02(-0.32%)
Jan 29, 2004 6.290 6.570 6.240 6.300 33,500 -0.06(-0.94%)
Jan 28, 2004 7.030 7.030 6.310 6.360 41,600 -0.59(-8.49%)
Jan 27, 2004 7.050 7.130 6.820 6.950 61,500 -0.11(-1.56%)
Jan 26, 2004 6.980 7.100 6.850 7.060 37,100 +0.09(+1.29%)
Jan 23, 2004 6.940 6.970 6.800 6.970 19,800 +0.03(+0.43%)
Jan 22, 2004 7.050 7.050 6.900 6.940 34,600 -0.10(-1.42%)
Jan 21, 2004 6.950 7.120 6.600 7.040 88,000 +0.14(+2.03%)
Jan 20, 2004 7.370 7.400 6.670 6.900 132,600 -0.45(-6.12%)
Jan 16, 2004 7.560 7.680 7.210 7.350 178,300 -0.34(-4.42%)
Jan 15, 2004 8.100 8.100 7.500 7.690 319,479 -0.33(-4.11%)
Jan 14, 2004 6.750 8.370 6.650 8.020 222,808 +1.29(+19.17%)
Jan 13, 2004 6.330 6.860 6.200 6.730 147,022 +0.50(+8.03%)
Jan 12, 2004 6.390 6.400 6.150 6.230 129,830 +0.10(+1.61%)
Jan 09, 2004 5.610 6.380 5.600 6.131 167,188 +0.54(+9.68%)
Jan 08, 2004 5.590 5.700 5.270 5.590 99,360 +0.13(+2.38%)
Jan 07, 2004 5.310 5.540 5.310 5.460 87,350 +0.18(+3.41%)
Jan 06, 2004 5.120 5.750 5.120 5.280 89,900 -0.02(-0.38%)
Jan 05, 2004 5.340 5.590 4.950 5.300 70,100 -0.19(-3.46%)
Jan 02, 2004 5.500 5.500 5.160 5.490 41,200 +0.02(+0.37%)
Dec 31, 2003 5.300 5.600 5.220 5.470 55,000 +0.19(+3.60%)
Dec 30, 2003 5.100 5.350 4.840 5.280 43,998 -0.07(-1.31%)
Dec 29, 2003 5.100 5.390 4.710 5.350 48,900 +0.15(+2.88%)
Dec 26, 2003 5.180 5.200 5.140 5.200 4,100 +0.09(+1.76%)
Dec 24, 2003 5.460 5.460 5.000 5.110 28,000 -0.39(-7.09%)
Dec 23, 2003 5.260 5.500 5.140 5.500 63,950 +0.25(+4.76%)
Dec 22, 2003 4.980 5.250 4.520 5.250 59,275 +0.16(+3.14%)
Dec 19, 2003 4.920 5.090 4.920 5.090 6,165 +0.10(+2.00%)
Dec 18, 2003 4.900 5.100 4.900 4.990 9,400 +0.10(+2.04%)
Dec 17, 2003 5.100 5.100 4.840 4.890 9,290 -0.20(-3.93%)
Dec 16, 2003 4.840 5.100 4.750 5.090 29,500 +0.25(+5.17%)
Dec 15, 2003 4.760 5.100 4.640 4.840 92,683 +0.09(+1.89%)
Dec 12, 2003 4.940 4.940 4.660 4.750 6,300 -0.14(-2.86%)
Dec 11, 2003 4.610 4.940 4.610 4.890 16,800 +0.26(+5.62%)
Dec 10, 2003 4.850 4.940 4.520 4.630 15,400 -0.25(-5.12%)
Dec 09, 2003 4.850 5.000 4.740 4.880 10,700 +0.02(+0.41%)
Dec 08, 2003 4.950 5.000 4.850 4.860 8,935 -0.11(-2.31%)
Dec 05, 2003 4.810 4.950 4.760 4.975 10,640 +0.17(+3.43%)
Dec 04, 2003 4.800 4.840 4.700 4.810 14,124 +0.21(+4.54%)
Dec 03, 2003 4.450 5.000 4.450 4.601 13,582 -0.32(-6.48%)
Dec 02, 2003 4.170 4.930 4.050 4.920 35,097 +0.60(+13.89%)
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.