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 (%)
Oct 31, 2003 5.300 5.690 4.960 4.960 62,540 -0.40(-7.46%)
Oct 30, 2003 4.830 5.500 4.830 5.360 63,739 +0.39(+7.85%)
Oct 29, 2003 4.790 4.980 4.790 4.970 23,651 +0.02(+0.40%)
Oct 28, 2003 5.100 5.100 4.841 4.950 29,800 -0.14(-2.75%)
Oct 27, 2003 4.834 5.100 4.800 5.090 10,000 +0.21(+4.28%)
Oct 24, 2003 5.070 5.070 4.800 4.881 25,800 -0.17(-3.35%)
Oct 23, 2003 4.780 5.050 4.780 5.050 11,400 +0.00(+0.00%)
Oct 22, 2003 4.931 5.050 4.911 5.050 186,500 +0.23(+4.75%)
Oct 21, 2003 5.190 5.190 4.790 4.821 55,500 -0.37(-7.11%)
Oct 20, 2003 5.350 5.350 5.060 5.190 23,300 +0.09(+1.76%)
Oct 17, 2003 5.000 5.390 4.990 5.100 58,330 +0.10(+2.00%)
Oct 16, 2003 4.800 5.140 4.530 5.000 69,705 +0.20(+4.17%)
Oct 15, 2003 4.690 4.900 4.490 4.800 18,900 +0.02(+0.42%)
Oct 14, 2003 4.450 4.990 4.350 4.780 48,350 +0.28(+6.22%)
Oct 13, 2003 4.690 4.700 4.410 4.500 27,624 -0.19(-4.05%)
Oct 10, 2003 4.650 4.700 4.500 4.690 21,500 +0.03(+0.64%)
Oct 09, 2003 4.790 4.900 4.540 4.660 35,100 -0.13(-2.71%)
Oct 08, 2003 4.680 4.850 4.450 4.790 39,754 +0.30(+6.66%)
Oct 07, 2003 4.630 4.700 4.470 4.491 43,019 -0.17(-3.63%)
Oct 06, 2003 4.500 4.800 4.461 4.660 79,200 +0.31(+7.10%)
Oct 03, 2003 4.240 4.540 4.150 4.351 143,299 +0.27(+6.62%)
Oct 02, 2003 3.960 4.250 3.850 4.081 99,180 +0.03(+0.74%)
Oct 01, 2003 4.110 4.150 3.670 4.051 128,330 +0.05(+1.28%)
Sep 30, 2003 3.870 4.120 3.620 4.000 60,300 +0.23(+6.10%)
Sep 29, 2003 3.800 3.990 3.400 3.770 62,023 +0.18(+5.01%)
Sep 26, 2003 3.350 4.130 3.340 3.590 80,100 +0.04(+1.13%)
Sep 25, 2003 3.670 3.720 3.360 3.550 76,994 -0.19(-5.08%)
Sep 24, 2003 4.140 4.140 3.650 3.740 75,400 -0.35(-8.56%)
Sep 23, 2003 3.750 4.140 3.700 4.090 108,910 +0.38(+10.24%)
Sep 22, 2003 3.710 3.900 3.550 3.710 60,060 -0.14(-3.64%)
Sep 19, 2003 3.500 3.850 3.491 3.850 140,970 +0.37(+10.63%)
Sep 18, 2003 3.430 3.500 3.210 3.480 85,020 +0.27(+8.41%)
Sep 17, 2003 3.350 3.390 3.210 3.210 37,200 -0.19(-5.59%)
Sep 16, 2003 3.400 3.420 3.080 3.400 77,900 +0.25(+7.90%)
Sep 15, 2003 3.130 3.379 3.130 3.151 23,000 +0.05(+1.65%)
Sep 12, 2003 3.260 3.350 3.010 3.100 31,300 -0.13(-4.02%)
Sep 11, 2003 3.450 3.450 3.070 3.230 24,600 -0.15(-4.44%)
Sep 10, 2003 3.350 3.490 3.300 3.380 72,900 +0.10(+3.05%)
Sep 09, 2003 3.250 3.340 3.140 3.280 55,200 +0.17(+5.43%)
Sep 08, 2003 3.220 3.400 3.080 3.111 82,700 -0.11(-3.39%)
Sep 05, 2003 3.120 3.420 3.110 3.220 116,128 +0.10(+3.21%)
Sep 04, 2003 3.130 3.150 3.020 3.120 45,000 +0.01(+0.32%)
Sep 03, 2003 2.910 3.110 2.900 3.110 63,800 +0.23(+7.99%)
Sep 02, 2003 2.750 3.000 2.750 2.880 20,100 +0.10(+3.60%)
Aug 29, 2003 2.880 3.000 2.780 2.780 35,800 -0.06(-2.11%)
Aug 28, 2003 2.880 2.950 2.730 2.840 11,900 -0.04(-1.39%)
Aug 27, 2003 2.940 2.940 2.800 2.880 15,500 +0.05(+1.77%)
Aug 26, 2003 2.660 2.970 2.660 2.830 15,000 +0.16(+5.99%)
Aug 25, 2003 2.800 2.870 2.670 2.670 12,500 +0.01(+0.38%)
Aug 22, 2003 2.800 2.940 2.660 2.660 36,800 -0.21(-7.32%)
Aug 21, 2003 2.680 2.890 2.650 2.870 13,300 +0.17(+6.30%)
Aug 20, 2003 2.950 2.950 2.650 2.700 23,800 -0.23(-7.82%)
Aug 19, 2003 2.980 2.980 2.850 2.929 4,700 -0.07(-2.37%)
Aug 18, 2003 2.840 3.000 2.810 3.000 18,400 +0.16(+5.63%)
Aug 15, 2003 2.800 3.030 2.600 2.840 25,500 +0.02(+0.71%)
Aug 14, 2003 2.780 2.960 2.770 2.820 14,800 -0.08(-2.76%)
Aug 13, 2003 2.930 2.930 2.760 2.900 12,400 -0.02(-0.68%)
Aug 12, 2003 2.670 3.030 2.590 2.920 31,100 +0.32(+12.26%)
Aug 11, 2003 2.740 2.740 2.580 2.601 10,000 -0.01(-0.34%)
Aug 08, 2003 2.790 2.800 2.600 2.610 18,000 -0.08(-2.97%)
Aug 07, 2003 2.700 2.800 2.690 2.690 8,900 -0.05(-1.82%)
Aug 06, 2003 2.840 2.840 2.740 2.740 12,200 -0.08(-2.84%)
Aug 05, 2003 2.900 2.980 2.710 2.820 14,000 +0.02(+0.71%)
Aug 04, 2003 2.790 2.800 2.701 2.800 6,300 -0.08(-2.78%)
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.