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 30, 2004 5.060 5.100 4.870 4.870 35,700 -0.16(-3.18%)
Sep 29, 2004 5.060 5.310 4.880 5.030 20,300 -0.23(-4.37%)
Sep 28, 2004 5.000 5.260 4.950 5.260 28,100 -0.06(-1.13%)
Sep 27, 2004 5.580 5.580 5.200 5.320 22,900 -0.12(-2.21%)
Sep 24, 2004 5.300 5.560 5.100 5.440 50,100 +0.28(+5.43%)
Sep 23, 2004 5.000 5.600 5.000 5.160 33,200 +0.08(+1.57%)
Sep 22, 2004 5.320 5.320 5.080 5.080 14,900 +0.07(+1.40%)
Sep 21, 2004 5.000 5.060 4.910 5.010 21,400 +0.04(+0.80%)
Sep 20, 2004 5.000 5.250 4.970 4.970 17,800 -0.02(-0.40%)
Sep 17, 2004 4.970 5.000 4.760 4.990 16,400 +0.19(+3.96%)
Sep 16, 2004 5.200 5.340 4.800 4.800 36,600 -0.45(-8.57%)
Sep 15, 2004 4.750 5.440 4.750 5.250 35,200 +0.44(+9.15%)
Sep 14, 2004 4.590 5.000 4.590 4.810 53,000 +0.31(+6.89%)
Sep 13, 2004 4.400 4.600 4.400 4.500 18,800 +0.08(+1.81%)
Sep 10, 2004 4.690 4.690 4.420 4.420 3,500 -0.18(-3.91%)
Sep 09, 2004 4.330 4.740 4.250 4.600 7,800 +0.35(+8.21%)
Sep 08, 2004 4.250 4.260 4.220 4.251 2,400 +0.00(+0.02%)
Sep 07, 2004 4.350 4.450 4.250 4.250 8,100 +0.00(+0.00%)
Sep 03, 2004 4.260 4.460 4.250 4.250 4,100 -0.10(-2.30%)
Sep 02, 2004 4.410 4.700 4.080 4.350 58,100 -0.14(-3.12%)
Sep 01, 2004 4.280 4.490 4.280 4.490 2,000 +0.15(+3.46%)
Aug 31, 2004 4.240 4.390 4.200 4.340 9,300 +0.09(+2.12%)
Aug 30, 2004 4.260 4.260 4.180 4.250 14,500 +0.06(+1.46%)
Aug 27, 2004 4.180 4.200 4.170 4.189 30,700 -0.05(-1.20%)
Aug 26, 2004 4.200 4.250 4.110 4.240 7,600 -0.01(-0.24%)
Aug 25, 2004 4.170 4.250 3.920 4.250 6,700 +0.00(+0.00%)
Aug 24, 2004 4.100 4.250 4.100 4.250 14,600 +0.14(+3.41%)
Aug 23, 2004 4.450 4.450 4.110 4.110 243,345 -0.08(-1.91%)
Aug 20, 2004 4.080 4.190 4.080 4.190 3,400 +0.12(+2.95%)
Aug 19, 2004 4.000 4.120 4.000 4.070 53,800 -0.04(-0.97%)
Aug 18, 2004 4.100 4.110 4.000 4.110 16,115 +0.01(+0.24%)
Aug 17, 2004 3.989 4.100 3.920 4.100 13,600 +0.23(+5.94%)
Aug 16, 2004 3.850 3.900 3.850 3.870 1,600 +0.00(+0.00%)
Aug 13, 2004 3.620 3.980 3.620 3.870 20,600 +0.22(+6.03%)
Aug 12, 2004 3.570 3.650 3.570 3.650 15,100 +0.01(+0.27%)
Aug 11, 2004 3.510 3.760 3.500 3.640 8,000 +0.04(+1.11%)
Aug 10, 2004 3.100 3.660 3.030 3.600 44,000 +0.60(+20.00%)
Aug 09, 2004 3.170 3.250 3.000 3.000 9,300 -0.25(-7.69%)
Aug 06, 2004 3.610 3.620 3.180 3.250 26,900 -0.51(-13.56%)
Aug 05, 2004 3.800 3.810 3.720 3.760 4,000 +0.01(+0.27%)
Aug 04, 2004 3.640 3.770 3.540 3.750 14,000 +0.14(+3.88%)
Aug 03, 2004 3.670 3.690 3.590 3.610 8,895 +0.00(+0.00%)
Aug 02, 2004 3.800 3.840 3.540 3.610 6,700 -0.18(-4.75%)
Jul 30, 2004 3.660 3.800 3.600 3.790 20,300 +0.19(+5.28%)
Jul 29, 2004 3.840 3.850 3.590 3.600 11,500 -0.18(-4.76%)
Jul 28, 2004 3.750 3.850 3.700 3.780 12,900 +0.01(+0.27%)
Jul 27, 2004 3.560 3.980 3.530 3.770 24,200 +0.26(+7.41%)
Jul 26, 2004 3.870 3.870 3.510 3.510 42,800 -0.36(-9.30%)
Jul 23, 2004 4.470 4.470 3.820 3.870 46,600 -0.70(-15.32%)
Jul 22, 2004 4.700 4.800 4.380 4.570 110,500 -0.24(-4.99%)
Jul 21, 2004 4.860 4.920 4.710 4.810 28,700 +0.00(+0.00%)
Jul 20, 2004 4.950 4.950 4.760 4.810 28,300 -0.09(-1.84%)
Jul 19, 2004 4.740 4.900 4.720 4.900 34,000 +0.15(+3.16%)
Jul 16, 2004 5.040 5.040 4.750 4.750 21,400 -0.19(-3.85%)
Jul 15, 2004 5.230 5.260 4.760 4.940 33,100 -0.31(-5.90%)
Jul 14, 2004 5.750 5.780 5.230 5.250 15,700 -0.50(-8.70%)
Jul 13, 2004 5.810 5.810 5.700 5.750 40,900 -0.05(-0.86%)
Jul 12, 2004 5.700 5.800 5.400 5.800 27,700 +0.03(+0.52%)
Jul 09, 2004 5.650 5.770 5.330 5.770 68,400 +0.12(+2.12%)
Jul 08, 2004 5.751 5.751 5.500 5.650 22,800 -0.11(-1.91%)
Jul 07, 2004 5.760 5.780 5.750 5.760 15,600 +0.11(+1.95%)
Jul 06, 2004 5.610 5.920 5.610 5.650 43,000 -0.20(-3.42%)
Jul 02, 2004 5.850 5.930 5.810 5.850 29,600 +0.00(+0.00%)
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.