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 (%)
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%)
Jul 01, 2004 5.900 6.000 5.800 5.850 21,000 -0.12(-2.01%)
Jun 30, 2004 5.900 6.021 5.900 5.970 13,700 +0.05(+0.86%)
Jun 29, 2004 5.800 5.950 5.800 5.919 16,700 +0.03(+0.49%)
Jun 28, 2004 5.850 5.930 5.750 5.890 28,900 -0.01(-0.17%)
Jun 25, 2004 5.900 5.910 5.900 5.900 23,700 +0.00(+0.00%)
Jun 24, 2004 5.900 5.920 5.820 5.900 15,700 +0.00(+0.00%)
Jun 23, 2004 5.800 5.980 5.800 5.900 19,500 +0.10(+1.72%)
Jun 22, 2004 5.995 5.995 5.700 5.800 19,100 -0.18(-3.01%)
Jun 21, 2004 5.860 6.000 5.860 5.980 36,100 +0.13(+2.22%)
Jun 18, 2004 5.880 5.930 5.850 5.850 10,100 -0.13(-2.17%)
Jun 17, 2004 5.880 6.060 5.710 5.980 18,300 +0.10(+1.70%)
Jun 16, 2004 5.880 6.110 5.880 5.880 19,900 -0.13(-2.16%)
Jun 15, 2004 5.720 6.090 5.520 6.010 19,600 +0.41(+7.32%)
Jun 14, 2004 5.799 5.799 5.510 5.600 14,800 -0.06(-1.06%)
Jun 10, 2004 5.921 5.971 5.650 5.660 27,600 -0.30(-5.03%)
Jun 09, 2004 6.300 6.340 5.920 5.960 31,800 -0.33(-5.25%)
Jun 08, 2004 6.250 6.300 6.060 6.290 44,500 -0.01(-0.16%)
Jun 07, 2004 6.200 6.420 5.860 6.300 18,100 +0.15(+2.44%)
Jun 04, 2004 6.000 6.470 5.950 6.150 46,400 +0.15(+2.50%)
Jun 03, 2004 6.010 6.090 5.850 6.000 21,800 -0.05(-0.83%)
Jun 02, 2004 6.380 6.380 5.930 6.050 31,200 -0.20(-3.20%)
Jun 01, 2004 6.360 6.370 6.060 6.250 13,100 -0.05(-0.79%)
May 28, 2004 5.950 6.350 5.910 6.300 19,100 +0.24(+3.96%)
May 27, 2004 5.970 6.100 5.970 6.060 22,000 -0.03(-0.49%)
May 26, 2004 6.300 6.330 5.780 6.090 37,300 -0.09(-1.46%)
May 25, 2004 6.080 6.250 6.000 6.180 29,900 -0.05(-0.80%)
May 24, 2004 5.690 6.240 5.670 6.230 31,300 +0.58(+10.27%)
May 21, 2004 5.940 5.940 5.530 5.650 30,900 -0.17(-2.92%)
May 20, 2004 5.660 6.040 5.660 5.820 35,100 +0.01(+0.17%)
May 19, 2004 5.980 6.100 5.670 5.810 34,200 -0.21(-3.49%)
May 18, 2004 6.220 6.310 6.020 6.020 26,800 -0.18(-2.90%)
May 17, 2004 6.130 6.230 5.810 6.200 37,000 -0.15(-2.36%)
May 14, 2004 6.360 6.360 6.150 6.350 31,300 -0.07(-1.09%)
May 13, 2004 6.420 6.420 6.220 6.420 7,700 -0.04(-0.62%)
May 12, 2004 6.380 6.500 6.280 6.460 21,700 -0.07(-1.07%)
May 11, 2004 6.270 6.550 6.160 6.530 27,500 +0.15(+2.35%)
May 10, 2004 6.270 6.500 6.150 6.380 18,000 -0.03(-0.47%)
May 07, 2004 6.260 6.420 6.250 6.410 13,600 +0.14(+2.23%)
May 06, 2004 6.200 6.280 6.160 6.270 7,100 -0.03(-0.48%)
May 05, 2004 6.380 6.390 6.200 6.300 5,600 -0.08(-1.24%)
May 04, 2004 6.460 6.460 5.950 6.379 26,100 -0.20(-3.05%)
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.