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, 2011 4.520 4.570 4.330 4.350 441,900 -0.26(-5.64%)
Sep 29, 2011 4.950 4.998 4.420 4.610 543,111 -0.16(-3.35%)
Sep 28, 2011 4.970 4.994 4.732 4.770 471,562 -0.19(-3.83%)
Sep 27, 2011 4.910 5.110 4.850 4.960 511,129 +0.20(+4.20%)
Sep 26, 2011 4.850 4.990 4.520 4.760 648,885 -0.04(-0.83%)
Sep 23, 2011 4.900 5.210 4.760 4.800 500,460 -0.13(-2.64%)
Sep 22, 2011 4.990 5.120 4.800 4.930 739,846 -0.13(-2.57%)
Sep 21, 2011 5.420 5.660 5.050 5.060 587,437 -0.27(-5.07%)
Sep 20, 2011 5.630 5.680 5.270 5.330 667,458 -0.27(-4.82%)
Sep 19, 2011 6.160 6.160 5.550 5.600 1,713,486 -0.40(-6.67%)
Sep 16, 2011 5.970 6.150 5.850 6.000 1,040,780 +0.07(+1.18%)
Sep 15, 2011 5.990 6.000 5.700 5.930 356,706 +0.02(+0.34%)
Sep 14, 2011 6.000 6.040 5.700 5.910 567,733 -0.03(-0.51%)
Sep 13, 2011 5.880 6.000 5.680 5.940 757,673 +0.12(+2.06%)
Sep 12, 2011 5.560 5.900 5.510 5.820 689,821 +0.25(+4.49%)
Sep 09, 2011 5.860 6.110 5.500 5.570 866,668 -0.17(-2.96%)
Sep 08, 2011 5.400 5.850 5.320 5.740 744,349 +0.34(+6.30%)
Sep 07, 2011 5.180 5.400 5.060 5.400 684,050 +0.36(+7.14%)
Sep 06, 2011 5.000 5.380 5.000 5.040 569,838 -0.15(-2.89%)
Sep 02, 2011 5.010 5.300 4.930 5.190 513,966 +0.07(+1.37%)
Sep 01, 2011 5.420 5.610 5.030 5.120 402,468 -0.29(-5.36%)
Aug 31, 2011 5.400 5.550 5.150 5.410 604,972 +0.06(+1.12%)
Aug 30, 2011 5.060 5.430 5.010 5.350 588,933 +0.26(+5.11%)
Aug 29, 2011 5.050 5.145 5.020 5.090 358,754 +0.14(+2.83%)
Aug 26, 2011 4.690 4.980 4.600 4.950 267,414 +0.21(+4.43%)
Aug 25, 2011 5.050 5.050 4.715 4.740 480,411 -0.30(-5.95%)
Aug 24, 2011 4.940 5.088 4.730 5.040 388,504 +0.06(+1.20%)
Aug 23, 2011 4.740 4.990 4.660 4.980 447,306 +0.30(+6.41%)
Aug 22, 2011 4.650 4.860 4.570 4.680 454,966 +0.19(+4.23%)
Aug 19, 2011 4.650 4.820 4.450 4.490 529,565 -0.22(-4.67%)
Aug 18, 2011 5.000 5.038 4.679 4.710 561,907 -0.42(-8.19%)
Aug 17, 2011 5.170 5.357 4.930 5.130 517,780 +0.04(+0.79%)
Aug 16, 2011 4.970 5.250 4.920 5.090 611,806 +0.09(+1.80%)
Aug 15, 2011 4.810 5.000 4.760 5.000 548,301 +0.30(+6.38%)
Aug 12, 2011 4.750 4.820 4.650 4.700 402,893 +0.00(+0.00%)
Aug 11, 2011 4.760 4.980 4.520 4.700 689,008 +0.37(+8.55%)
Aug 10, 2011 4.570 4.720 4.310 4.330 616,752 -0.42(-8.84%)
Aug 09, 2011 4.640 4.750 4.110 4.750 959,008 +0.57(+13.64%)
Aug 08, 2011 4.270 4.320 4.030 4.180 780,868 -0.27(-6.07%)
Aug 05, 2011 4.260 4.620 3.801 4.450 787,095 -0.05(-1.11%)
Aug 04, 2011 4.960 4.960 4.490 4.500 666,757 -0.53(-10.54%)
Aug 03, 2011 4.990 5.030 4.560 5.030 772,903 -0.05(-0.98%)
Aug 02, 2011 5.480 5.560 5.070 5.080 452,920 -0.43(-7.89%)
Aug 01, 2011 5.550 5.570 5.300 5.515 392,437 +0.09(+1.75%)
Jul 29, 2011 5.320 5.550 5.270 5.420 317,243 +0.01(+0.18%)
Jul 28, 2011 5.540 5.690 5.360 5.410 413,564 -0.20(-3.57%)
Jul 27, 2011 5.830 5.840 5.590 5.610 486,020 -0.24(-4.10%)
Jul 26, 2011 5.920 6.000 5.830 5.850 207,206 -0.09(-1.52%)
Jul 25, 2011 6.050 6.090 5.910 5.940 272,023 -0.22(-3.57%)
Jul 22, 2011 6.140 6.240 6.090 6.160 286,817 +0.01(+0.16%)
Jul 21, 2011 6.040 6.300 6.000 6.150 474,918 +0.16(+2.67%)
Jul 20, 2011 6.080 6.080 5.900 5.990 223,840 -0.08(-1.32%)
Jul 19, 2011 5.930 6.160 5.870 6.070 348,122 +0.20(+3.41%)
Jul 18, 2011 5.940 5.970 5.700 5.870 293,299 -0.11(-1.84%)
Jul 15, 2011 5.750 6.010 5.670 5.980 371,145 +0.26(+4.55%)
Jul 14, 2011 5.700 5.920 5.630 5.720 360,534 +0.07(+1.24%)
Jul 13, 2011 5.930 6.000 5.562 5.650 702,292 -0.24(-4.07%)
Jul 12, 2011 5.900 5.970 5.810 5.890 391,950 -0.05(-0.84%)
Jul 11, 2011 6.110 6.150 5.910 5.940 573,577 -0.32(-5.11%)
Jul 08, 2011 6.390 6.468 6.210 6.260 296,128 -0.26(-3.99%)
Jul 07, 2011 6.420 6.700 6.420 6.520 472,415 +0.13(+2.03%)
Jul 06, 2011 6.050 6.400 5.940 6.390 1,005,132 +0.33(+5.45%)
Jul 05, 2011 5.980 6.120 5.820 6.060 297,597 +0.10(+1.68%)
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.