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, 2010 3.430 3.450 3.300 3.430 177,215 +0.05(+1.48%)
Sep 29, 2010 3.410 3.420 3.310 3.380 149,083 -0.06(-1.74%)
Sep 28, 2010 3.530 3.730 3.400 3.440 114,034 -0.07(-1.99%)
Sep 27, 2010 3.640 3.700 3.490 3.510 139,724 -0.12(-3.31%)
Sep 24, 2010 3.400 3.650 3.400 3.630 259,167 +0.30(+9.01%)
Sep 23, 2010 3.300 3.400 3.220 3.330 289,818 +0.01(+0.30%)
Sep 22, 2010 3.410 3.510 3.310 3.320 142,121 -0.10(-2.92%)
Sep 21, 2010 3.540 3.670 3.420 3.420 150,055 -0.11(-3.12%)
Sep 20, 2010 3.190 3.540 3.180 3.530 265,826 +0.34(+10.66%)
Sep 17, 2010 3.350 3.350 3.170 3.190 232,289 -0.10(-3.04%)
Sep 15, 2010 3.360 3.420 3.260 3.290 168,970 -0.06(-1.79%)
Sep 14, 2010 3.540 3.560 3.340 3.350 251,530 -0.21(-5.90%)
Sep 13, 2010 3.290 3.620 3.210 3.560 395,380 +0.36(+11.25%)
Sep 10, 2010 3.230 3.270 3.150 3.200 130,644 -0.03(-0.93%)
Sep 09, 2010 3.180 3.250 3.120 3.230 135,875 +0.10(+3.19%)
Sep 08, 2010 3.040 3.180 3.040 3.130 125,833 +0.09(+2.96%)
Sep 07, 2010 3.180 3.210 3.020 3.040 223,246 -0.15(-4.70%)
Sep 03, 2010 3.170 3.200 3.059 3.190 268,119 +0.09(+2.90%)
Sep 02, 2010 3.090 3.120 3.050 3.100 251,384 +0.05(+1.64%)
Sep 01, 2010 3.050 3.080 2.990 3.050 328,342 +0.08(+2.87%)
Aug 31, 2010 3.100 3.120 2.940 2.965 311,692 +0.00(+0.17%)
Aug 30, 2010 2.990 3.020 2.870 2.960 317,657 -0.04(-1.33%)
Aug 27, 2010 3.000 3.070 2.810 3.000 591,609 +0.04(+1.35%)
Aug 26, 2010 3.160 3.170 2.950 2.960 314,106 -0.19(-6.03%)
Aug 25, 2010 3.170 3.220 3.110 3.150 229,010 -0.05(-1.56%)
Aug 24, 2010 3.210 3.230 3.150 3.200 319,406 -0.05(-1.54%)
Aug 23, 2010 3.500 3.510 3.220 3.250 189,751 -0.20(-5.80%)
Aug 20, 2010 3.290 3.500 3.260 3.450 195,935 +0.13(+3.92%)
Aug 19, 2010 3.450 3.570 3.245 3.320 244,801 -0.14(-4.05%)
Aug 18, 2010 3.520 3.580 3.450 3.460 117,653 -0.08(-2.26%)
Aug 17, 2010 3.540 3.600 3.410 3.540 201,050 +0.07(+2.02%)
Aug 16, 2010 3.600 3.620 3.420 3.470 243,491 -0.14(-3.88%)
Aug 13, 2010 3.670 3.750 3.580 3.610 155,890 -0.09(-2.43%)
Aug 12, 2010 3.660 3.820 3.640 3.700 178,482 -0.05(-1.33%)
Aug 11, 2010 3.880 3.960 3.730 3.750 212,843 -0.27(-6.72%)
Aug 10, 2010 3.850 4.130 3.850 4.020 264,657 +0.08(+2.03%)
Aug 09, 2010 3.870 3.960 3.820 3.940 187,936 +0.12(+3.14%)
Aug 06, 2010 3.760 3.900 3.730 3.820 284,608 +0.02(+0.53%)
Aug 05, 2010 3.850 3.950 3.790 3.800 131,629 -0.09(-2.31%)
Aug 04, 2010 3.900 3.960 3.800 3.890 262,014 +0.01(+0.26%)
Aug 03, 2010 3.880 4.035 3.760 3.880 204,086 -0.02(-0.51%)
Aug 02, 2010 3.850 3.930 3.690 3.900 259,769 +0.13(+3.45%)
Jul 30, 2010 3.890 4.070 3.770 3.770 425,636 -0.25(-6.22%)
Jul 29, 2010 4.330 4.330 3.930 4.020 306,252 -0.26(-6.07%)
Jul 28, 2010 4.350 4.480 4.240 4.280 227,949 -0.07(-1.61%)
Jul 27, 2010 4.790 4.790 4.200 4.350 334,047 -0.37(-7.84%)
Jul 26, 2010 4.630 4.750 4.350 4.720 214,019 +0.09(+1.94%)
Jul 23, 2010 4.310 4.640 4.230 4.630 265,704 +0.28(+6.44%)
Jul 22, 2010 4.100 4.380 4.060 4.350 344,041 +0.30(+7.41%)
Jul 21, 2010 4.210 4.240 3.990 4.050 186,875 -0.13(-3.11%)
Jul 20, 2010 3.630 4.200 3.610 4.180 380,245 +0.47(+12.67%)
Jul 19, 2010 3.650 3.710 3.580 3.710 76,494 +0.07(+1.85%)
Jul 16, 2010 3.800 3.830 3.600 3.643 205,416 -0.20(-5.14%)
Jul 15, 2010 3.890 3.890 3.750 3.840 115,706 -0.05(-1.29%)
Jul 14, 2010 3.950 4.010 3.870 3.890 135,182 -0.10(-2.51%)
Jul 13, 2010 3.970 4.020 3.840 3.990 169,817 +0.12(+3.10%)
Jul 12, 2010 3.860 3.925 3.750 3.870 134,228 +0.00(+0.00%)
Jul 09, 2010 3.870 3.880 3.760 3.870 185,257 -0.02(-0.51%)
Jul 08, 2010 3.930 3.990 3.760 3.890 135,500 +0.03(+0.78%)
Jul 07, 2010 3.620 3.900 3.620 3.860 161,081 +0.29(+8.12%)
Jul 06, 2010 3.690 3.990 3.490 3.570 377,845 -0.07(-1.92%)
Jul 02, 2010 3.580 3.680 3.310 3.640 178,456 +0.11(+3.12%)
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.