Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Allbirds, Inc. - Class A Common Stock (NQ:BIRD)

4.070 -0.170 (-4.01%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 17, 2025	4.330	4.360	4.065	4.070	125,376	-0.17(-4.01%)
Dec 16, 2025	4.230	4.369	4.200	4.240	50,024	-0.01(-0.24%)
Dec 15, 2025	4.640	4.688	4.170	4.250	195,455	-0.31(-6.80%)
Dec 12, 2025	4.580	4.760	4.520	4.560	177,546	-0.03(-0.65%)
Dec 11, 2025	4.760	4.890	4.539	4.590	112,151	-0.13(-2.75%)
Dec 10, 2025	5.010	5.010	4.698	4.720	71,295	-0.25(-5.03%)
Dec 09, 2025	4.920	5.040	4.840	4.970	71,336	+0.05(+1.02%)
Dec 08, 2025	5.130	5.130	4.850	4.920	39,665	-0.08(-1.60%)
Dec 05, 2025	5.080	5.150	4.950	5.000	28,488	-0.03(-0.60%)
Dec 04, 2025	4.970	5.390	4.960	5.030	105,504	+0.04(+0.80%)
Dec 03, 2025	5.100	5.400	4.960	4.990	85,173	-0.03(-0.60%)
Dec 02, 2025	5.090	5.090	4.760	5.020	56,244	-0.07(-1.38%)
Dec 01, 2025	5.040	5.200	5.000	5.090	55,634	+0.03(+0.59%)
Nov 28, 2025	5.010	5.199	4.930	5.060	16,078	+0.06(+1.20%)
Nov 26, 2025	5.050	5.270	4.900	5.000	76,056	-0.03(-0.60%)
Nov 25, 2025	4.830	5.280	4.830	5.030	74,593	+0.19(+3.93%)
Nov 24, 2025	4.570	4.840	4.510	4.840	77,362	+0.34(+7.56%)
Nov 21, 2025	4.490	4.810	4.460	4.500	143,646	+0.12(+2.74%)
Nov 20, 2025	4.530	4.730	4.380	4.380	94,080	-0.00(-0.11%)
Nov 19, 2025	4.810	4.832	4.380	4.385	64,963	-0.38(-7.88%)
Nov 18, 2025	4.780	5.060	4.530	4.760	125,628	-0.13(-2.66%)
Nov 17, 2025	5.060	5.530	4.820	4.890	82,894	-0.16(-3.17%)
Nov 14, 2025	5.460	5.530	5.000	5.050	86,766	-0.49(-8.84%)
Nov 13, 2025	6.060	6.060	5.390	5.540	65,119	-0.38(-6.42%)
Nov 12, 2025	5.950	6.220	5.810	5.920	72,839	-0.03(-0.50%)
Nov 11, 2025	6.080	6.250	5.920	5.950	77,887	-0.04(-0.67%)
Nov 10, 2025	6.000	6.300	5.900	5.990	115,123	-0.01(-0.17%)
Nov 07, 2025	6.740	7.470	5.911	6.000	243,223	-1.61(-21.16%)
Nov 06, 2025	8.300	8.300	7.580	7.610	53,358	-0.68(-8.20%)
Nov 05, 2025	8.190	8.330	7.890	8.290	34,255	+0.15(+1.84%)
Nov 04, 2025	8.230	8.500	8.020	8.140	50,213	-0.46(-5.35%)
Nov 03, 2025	9.000	9.000	8.455	8.600	77,043	-0.40(-4.44%)
Oct 31, 2025	9.070	9.200	8.524	9.000	132,010	+0.61(+7.27%)
Oct 30, 2025	7.500	9.080	7.500	8.390	238,182	+0.94(+12.62%)
Oct 29, 2025	7.100	7.900	6.890	7.450	142,387	+0.30(+4.20%)
Oct 28, 2025	6.650	7.500	6.560	7.150	87,096	+0.48(+7.20%)
Oct 27, 2025	6.790	6.930	6.593	6.670	24,410	-0.11(-1.62%)
Oct 24, 2025	7.130	7.200	6.760	6.780	35,986	-0.27(-3.83%)
Oct 23, 2025	6.570	7.090	6.570	7.050	27,707	+0.28(+4.14%)
Oct 22, 2025	6.860	6.860	6.450	6.770	58,856	-0.06(-0.88%)
Oct 21, 2025	7.100	7.110	6.640	6.830	59,060	-0.27(-3.80%)
Oct 20, 2025	7.000	7.620	6.950	7.100	99,397	+0.20(+2.90%)
Oct 17, 2025	6.370	6.910	6.200	6.900	66,917	+0.64(+10.22%)
Oct 16, 2025	6.230	6.455	6.185	6.260	31,827	-0.06(-0.95%)
Oct 15, 2025	6.560	6.620	5.940	6.320	42,137	-0.18(-2.77%)
Oct 14, 2025	6.190	6.570	6.150	6.500	53,934	+0.31(+5.01%)
Oct 13, 2025	6.070	6.290	5.914	6.190	27,402	+0.29(+4.92%)
Oct 10, 2025	6.260	6.316	5.850	5.900	54,358	-0.36(-5.75%)
Oct 09, 2025	6.360	6.480	6.170	6.260	31,502	-0.13(-2.03%)
Oct 08, 2025	6.130	6.490	6.110	6.390	26,269	+0.26(+4.24%)
Oct 07, 2025	6.410	6.410	5.920	6.130	44,364	-0.19(-3.01%)
Oct 06, 2025	6.450	6.540	6.210	6.320	55,505	-0.13(-2.02%)
Oct 03, 2025	6.010	6.490	5.979	6.450	78,614	+0.40(+6.61%)
Oct 02, 2025	5.710	6.140	5.710	6.050	46,411	+0.31(+5.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Allbirds, Inc. - Class A Common Stock (NQ:BIRD)

Historical Prices