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 )

0.8900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
Aug 15, 2024 0.9200 1.020 0.8900 0.8900 7,371,454 -0.02(-2.20%)
Aug 14, 2024 1.010 1.020 0.8821 0.9100 8,812,315 -0.07(-6.68%)
Aug 13, 2024 1.100 1.110 0.9652 0.9751 10,651,566 -0.12(-11.35%)
Aug 12, 2024 1.060 1.150 0.8500 1.100 8,541,415 +0.08(+7.84%)
Aug 09, 2024 0.9170 1.125 0.9100 1.020 17,249,844 +0.10(+11.35%)
Aug 08, 2024 0.8795 0.9700 0.8600 0.9160 10,750,986 +0.06(+6.90%)
Aug 07, 2024 0.9900 1.070 0.8401 0.8569 22,198,822 -0.13(-13.46%)
Aug 06, 2024 1.050 1.250 0.9307 0.9902 104,539,064 +0.22(+28.95%)
Aug 05, 2024 0.7500 0.8393 0.7250 0.7679 7,265,602 -0.10(-11.86%)
Aug 02, 2024 0.6500 0.8793 0.6294 0.8712 20,169,884 +0.17(+23.61%)
Aug 01, 2024 0.7888 0.8387 0.6802 0.7048 10,900,211 -0.08(-9.94%)
Jul 31, 2024 0.7000 0.8588 0.6601 0.7826 20,387,434 +0.08(+11.80%)
Jul 30, 2024 0.8900 0.9089 0.6556 0.7000 22,096,308 -0.22(-23.64%)
Jul 29, 2024 1.010 1.205 0.7777 0.9167 56,377,756 +0.05(+5.99%)
Jul 26, 2024 0.7133 1.140 0.6950 0.8649 123,708,608 +0.19(+28.71%)
Jul 25, 2024 0.5200 0.7061 0.5100 0.6720 44,149,120 +0.11(+20.00%)
Jul 24, 2024 0.7200 0.9000 0.5003 0.5600 263,006,752 +0.16(+39.55%)
Jul 23, 2024 0.4000 0.4178 0.3900 0.4013 461,637 +0.01(+1.57%)
Jul 22, 2024 0.3888 0.4170 0.3726 0.3951 811,572 -0.00(-0.50%)
Jul 19, 2024 0.4200 0.4341 0.3723 0.3971 1,222,652 -0.01(-1.49%)
Jul 18, 2024 0.4359 0.4511 0.3804 0.4031 1,524,569 -0.03(-7.55%)
Jul 17, 2024 0.4596 0.4678 0.4300 0.4360 1,421,434 -0.02(-5.13%)
Jul 16, 2024 0.4500 0.4794 0.4200 0.4596 2,042,467 +0.03(+6.88%)
Jul 15, 2024 0.4600 0.4798 0.4007 0.4300 2,173,297 -0.02(-5.45%)
Jul 12, 2024 0.4500 0.4800 0.4298 0.4548 3,784,661 +0.02(+3.74%)
Jul 11, 2024 0.4345 0.4515 0.4050 0.4384 2,879,033 +0.04(+9.93%)
Jul 10, 2024 0.3500 0.4000 0.3407 0.3988 2,856,809 +0.05(+13.94%)
Jul 09, 2024 0.3300 0.3579 0.3200 0.3500 1,519,169 +0.03(+9.92%)
Jul 08, 2024 0.3200 0.3273 0.3055 0.3184 1,565,092 -0.00(-1.27%)
Jul 05, 2024 0.3300 0.3432 0.3040 0.3225 3,255,551 +0.00(+0.16%)
Jul 03, 2024 0.3301 0.3538 0.3205 0.3220 1,643,578 +0.00(+0.59%)
Jul 02, 2024 0.3315 0.3500 0.3131 0.3201 2,561,290 -0.01(-3.00%)
Jul 01, 2024 0.3972 0.4000 0.3300 0.3300 2,924,548 -0.03(-7.90%)
Jun 28, 2024 0.4071 0.4200 0.3526 0.3583 20,221,130 -0.04(-10.11%)
Jun 27, 2024 0.4263 0.4473 0.3900 0.3986 3,094,453 -0.02(-5.86%)
Jun 26, 2024 0.4500 0.4690 0.4215 0.4234 1,629,742 -0.02(-5.19%)
Jun 25, 2024 0.4641 0.4785 0.4420 0.4466 1,785,843 -0.02(-4.94%)
Jun 24, 2024 0.4400 0.4820 0.4401 0.4698 1,995,872 +0.03(+5.62%)
Jun 21, 2024 0.4525 0.4638 0.4358 0.4448 2,257,481 -0.01(-1.27%)
Jun 20, 2024 0.4251 0.4644 0.4223 0.4505 1,995,700 +0.03(+6.96%)
Jun 18, 2024 0.4200 0.4683 0.4000 0.4212 2,053,389 +0.01(+1.84%)
Jun 17, 2024 0.5200 0.5200 0.3900 0.4136 6,861,739 -0.09(-17.30%)
Jun 14, 2024 0.5570 0.5726 0.5000 0.5001 3,322,597 -0.06(-10.15%)
Jun 13, 2024 0.5950 0.6000 0.5510 0.5566 1,979,737 -0.05(-7.60%)
Jun 12, 2024 0.6200 0.6325 0.5897 0.6024 921,168 -0.01(-0.87%)
Jun 11, 2024 0.5800 0.6166 0.5700 0.6077 1,305,718 +0.03(+5.14%)
Jun 10, 2024 0.5719 0.6224 0.5610 0.5780 1,666,179 +0.00(+0.64%)
Jun 07, 2024 0.5900 0.6000 0.5610 0.5743 1,152,582 -0.02(-2.94%)
Jun 06, 2024 0.5792 0.6100 0.5611 0.5917 1,189,419 +0.01(+1.08%)
Jun 05, 2024 0.5720 0.5940 0.5600 0.5854 1,271,843 +0.02(+3.14%)
Jun 04, 2024 0.5700 0.5898 0.5498 0.5676 1,560,678 -0.02(-2.61%)
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.