Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
May 31, 2006 6.850 7.700 6.710 7.600 1,461,043 +1.00(+15.15%)
May 30, 2006 6.680 6.750 6.250 6.600 1,054,427 +0.25(+3.94%)
May 26, 2006 6.640 7.070 6.230 6.350 2,897,242 +0.32(+5.31%)
May 25, 2006 5.840 6.120 5.600 6.030 651,207 +0.43(+7.76%)
May 24, 2006 5.220 5.650 5.220 5.596 534,029 +0.87(+18.31%)
May 23, 2006 4.950 4.980 4.730 4.730 35,818 -0.22(-4.44%)
May 22, 2006 4.500 5.150 4.500 4.950 145,451 +0.36(+7.84%)
May 19, 2006 4.740 4.740 4.500 4.590 89,885 -0.16(-3.37%)
May 18, 2006 4.780 4.840 4.650 4.750 42,300 +0.00(+0.00%)
May 17, 2006 5.140 5.140 4.720 4.750 82,942 -0.34(-6.68%)
May 16, 2006 5.150 5.180 5.000 5.090 29,950 -0.05(-0.97%)
May 15, 2006 5.100 5.250 5.000 5.140 38,554 +0.01(+0.19%)
May 12, 2006 5.200 5.210 5.010 5.130 29,087 -0.05(-0.97%)
May 11, 2006 5.170 5.290 5.020 5.180 49,669 +0.04(+0.78%)
May 10, 2006 5.140 5.180 5.110 5.140 23,347 +0.02(+0.39%)
May 09, 2006 5.150 5.280 5.060 5.120 54,347 +0.00(+0.00%)
May 08, 2006 5.310 5.420 5.116 5.120 28,686 -0.13(-2.48%)
May 05, 2006 5.250 5.350 5.250 5.250 34,467 +0.00(+0.00%)
May 04, 2006 5.160 5.380 5.160 5.250 50,300 +0.06(+1.16%)
May 03, 2006 5.200 5.310 5.110 5.190 51,495 +0.00(+0.00%)
May 02, 2006 5.230 5.340 5.100 5.190 73,181 -0.03(-0.57%)
May 01, 2006 5.400 5.400 5.220 5.220 19,568 -0.11(-2.06%)
Apr 28, 2006 5.180 5.400 5.180 5.330 23,100 +0.11(+2.11%)
Apr 27, 2006 5.560 5.560 5.220 5.220 29,698 -0.29(-5.26%)
Apr 26, 2006 5.420 5.640 5.240 5.510 41,769 +0.11(+2.04%)
Apr 25, 2006 5.650 5.650 5.220 5.400 43,883 -0.19(-3.40%)
Apr 24, 2006 5.700 5.700 5.500 5.590 25,337 -0.10(-1.76%)
Apr 21, 2006 5.410 5.690 5.370 5.690 39,917 +0.31(+5.76%)
Apr 20, 2006 5.410 5.550 5.270 5.380 48,870 -0.01(-0.19%)
Apr 19, 2006 5.490 5.555 5.270 5.390 77,918 -0.12(-2.18%)
Apr 18, 2006 5.570 5.700 5.400 5.510 66,362 -0.04(-0.72%)
Apr 17, 2006 5.360 5.750 5.290 5.550 131,286 +0.31(+5.92%)
Apr 13, 2006 5.080 5.310 4.930 5.240 108,993 +0.18(+3.56%)
Apr 12, 2006 5.360 5.400 5.030 5.060 79,561 -0.30(-5.60%)
Apr 11, 2006 5.520 5.600 5.350 5.360 75,269 -0.14(-2.55%)
Apr 10, 2006 5.450 5.630 5.400 5.500 47,515 +0.07(+1.29%)
Apr 07, 2006 5.760 5.900 5.280 5.430 95,161 -0.37(-6.38%)
Apr 06, 2006 5.860 6.060 5.530 5.800 176,136 -0.08(-1.36%)
Apr 05, 2006 5.800 5.950 5.800 5.880 27,882 +0.01(+0.17%)
Apr 04, 2006 5.940 5.950 5.800 5.870 54,451 -0.08(-1.34%)
Apr 03, 2006 5.950 5.950 5.871 5.950 74,234 +0.00(+0.00%)
Mar 31, 2006 5.610 5.950 5.600 5.950 87,125 +0.32(+5.68%)
Mar 30, 2006 5.820 5.950 5.630 5.630 62,035 -0.18(-3.10%)
Mar 29, 2006 5.750 6.000 5.670 5.810 81,886 +0.22(+3.94%)
Mar 28, 2006 5.590 5.650 5.560 5.590 15,875 +0.03(+0.54%)
Mar 27, 2006 5.530 5.690 5.460 5.560 35,715 +0.01(+0.18%)
Mar 24, 2006 5.620 5.620 5.350 5.550 70,726 -0.11(-1.94%)
Mar 23, 2006 5.680 5.800 5.600 5.660 44,200 +0.02(+0.35%)
Mar 22, 2006 5.940 5.940 5.600 5.640 73,400 -0.30(-5.05%)
Mar 21, 2006 6.000 6.040 5.870 5.940 83,541 +0.11(+1.89%)
Mar 20, 2006 5.840 5.980 5.790 5.830 28,876 -0.03(-0.51%)
Mar 17, 2006 5.880 5.990 5.800 5.860 69,330 +0.01(+0.17%)
Mar 16, 2006 5.750 5.950 5.730 5.850 53,830 +0.13(+2.27%)
Mar 15, 2006 5.670 5.800 5.650 5.720 46,748 +0.01(+0.18%)
Mar 14, 2006 5.700 5.790 5.550 5.710 50,204 -0.03(-0.52%)
Mar 13, 2006 5.830 5.830 5.630 5.740 99,399 -0.04(-0.69%)
Mar 10, 2006 5.900 6.010 5.730 5.780 39,230 -0.15(-2.53%)
Mar 09, 2006 6.070 6.070 5.870 5.930 32,764 -0.14(-2.31%)
Mar 08, 2006 5.850 6.090 5.560 6.070 124,387 +0.18(+3.06%)
Mar 07, 2006 6.240 6.240 5.880 5.890 60,364 -0.29(-4.69%)
Mar 06, 2006 6.420 6.420 6.120 6.180 98,506 -0.18(-2.83%)
Mar 03, 2006 6.660 6.660 6.350 6.360 173,556 -0.32(-4.79%)
Mar 02, 2006 6.700 6.730 6.650 6.680 118,331 -0.01(-0.15%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.