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

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

6.940 +0.440 (+6.77%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.590	7.040	6.430	6.940	60,924	+0.44(+6.77%)
May 15, 2025	6.550	6.605	6.410	6.500	31,480	-0.20(-2.99%)
May 14, 2025	5.600	6.760	5.600	6.700	94,034	+1.15(+20.72%)
May 13, 2025	5.540	5.639	5.405	5.550	38,644	+0.12(+2.21%)
May 12, 2025	5.630	5.670	5.330	5.430	27,410	+0.18(+3.43%)
May 09, 2025	5.500	5.500	5.240	5.250	12,694	-0.16(-2.96%)
May 08, 2025	5.536	5.650	5.380	5.410	27,216	-0.04(-0.73%)
May 07, 2025	5.500	5.690	5.290	5.450	21,379	+0.03(+0.55%)
May 06, 2025	5.310	5.540	5.300	5.420	26,388	+0.02(+0.37%)
May 05, 2025	5.130	5.470	5.070	5.400	44,095	+0.20(+3.85%)
May 02, 2025	5.210	5.230	5.110	5.200	19,113	+0.13(+2.56%)
May 01, 2025	5.080	5.130	4.930	5.070	12,715	+0.03(+0.60%)
Apr 30, 2025	4.730	5.040	4.691	5.040	17,933	+0.14(+2.86%)
Apr 29, 2025	5.100	5.100	4.900	4.900	8,119	-0.20(-3.92%)
Apr 28, 2025	5.180	5.190	4.892	5.100	31,593	+0.02(+0.39%)
Apr 25, 2025	5.160	5.330	4.980	5.080	25,306	-0.20(-3.79%)
Apr 24, 2025	5.150	5.347	4.980	5.280	13,832	+0.13(+2.52%)
Apr 23, 2025	5.050	5.410	4.957	5.150	28,555	+0.23(+4.67%)
Apr 22, 2025	4.790	4.920	4.580	4.920	12,540	+0.34(+7.42%)
Apr 21, 2025	4.910	4.910	4.560	4.580	22,186	-0.40(-8.03%)
Apr 17, 2025	4.620	5.050	4.620	4.980	20,066	+0.40(+8.73%)
Apr 16, 2025	4.560	4.780	4.400	4.580	21,886	-0.03(-0.65%)
Apr 15, 2025	4.870	4.870	4.495	4.610	20,082	-0.25(-5.14%)
Apr 14, 2025	4.520	4.880	4.520	4.860	69,500	+0.40(+8.97%)
Apr 11, 2025	4.600	4.610	4.206	4.460	100,329	+0.07(+1.48%)
Apr 10, 2025	4.990	4.990	4.390	4.395	50,700	-0.62(-12.28%)
Apr 09, 2025	4.390	5.590	3.930	5.010	194,380	+0.62(+14.12%)
Apr 08, 2025	4.680	4.930	4.380	4.390	140,517	+0.11(+2.57%)
Apr 07, 2025	5.020	5.190	4.120	4.280	216,043	-0.94(-18.02%)
Apr 04, 2025	5.730	5.920	5.140	5.221	113,256	-0.75(-12.55%)
Apr 03, 2025	6.240	6.314	5.800	5.970	128,675	-0.83(-12.21%)
Apr 02, 2025	6.340	7.040	6.340	6.800	48,240	+0.33(+5.10%)
Apr 01, 2025	6.510	6.640	6.294	6.470	39,628	+0.03(+0.47%)
Mar 31, 2025	5.960	6.490	5.864	6.440	75,276	+0.34(+5.57%)
Mar 28, 2025	6.070	6.155	5.920	6.100	29,046	+0.03(+0.49%)
Mar 27, 2025	6.040	6.170	5.980	6.070	21,516	+0.03(+0.50%)
Mar 26, 2025	6.180	6.180	5.900	6.040	25,181	-0.02(-0.33%)
Mar 25, 2025	5.970	6.150	5.810	6.060	42,652	+0.17(+2.89%)
Mar 24, 2025	5.250	6.000	5.190	5.890	91,543	+0.75(+14.59%)
Mar 21, 2025	5.270	5.270	5.080	5.140	48,250	-0.17(-3.20%)
Mar 20, 2025	5.280	5.530	5.280	5.310	22,400	-0.07(-1.30%)
Mar 19, 2025	5.310	5.460	5.211	5.380	26,503	+0.07(+1.32%)
Mar 18, 2025	5.340	5.400	5.100	5.310	38,899	-0.02(-0.38%)
Mar 17, 2025	5.260	5.580	5.250	5.330	34,273	-0.04(-0.74%)
Mar 14, 2025	5.310	5.500	5.230	5.370	49,988	+0.27(+5.29%)
Mar 13, 2025	5.460	5.560	5.072	5.100	94,761	-0.25(-4.67%)
Mar 12, 2025	6.450	6.450	5.350	5.350	195,988	-0.81(-13.15%)
Mar 11, 2025	6.500	6.530	6.010	6.160	87,669	-0.25(-3.90%)
Mar 10, 2025	6.500	6.730	6.367	6.410	48,472	-0.22(-3.32%)
Mar 07, 2025	6.280	6.640	6.100	6.630	17,790	+0.28(+4.41%)
Mar 06, 2025	6.320	6.490	6.200	6.350	36,009	-0.10(-1.55%)
Mar 05, 2025	6.380	6.550	6.233	6.450	30,782	+0.10(+1.57%)
Mar 04, 2025	6.020	6.475	5.760	6.350	57,256	+0.32(+5.31%)

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 following
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