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)

3.450 -0.110 (-3.09%)

Streaming Delayed Price Updated: 9:54 AM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	3.850	3.910	3.520	3.560	90,116	-0.29(-7.53%)
Feb 02, 2026	3.920	3.990	3.830	3.850	36,171	-0.06(-1.53%)
Jan 30, 2026	3.950	4.069	3.870	3.910	60,928	-0.07(-1.76%)
Jan 29, 2026	3.980	4.190	3.920	3.980	50,346	+0.01(+0.25%)
Jan 28, 2026	3.940	4.150	3.900	3.970	57,705	+0.05(+1.28%)
Jan 27, 2026	4.030	4.093	3.865	3.920	74,845	-0.10(-2.49%)
Jan 26, 2026	4.160	4.182	4.010	4.020	22,855	-0.12(-2.90%)
Jan 23, 2026	4.330	4.360	4.070	4.140	30,327	-0.16(-3.72%)
Jan 22, 2026	4.110	4.440	4.110	4.300	74,138	+0.21(+5.13%)
Jan 21, 2026	4.000	4.200	3.940	4.090	39,075	+0.09(+2.25%)
Jan 20, 2026	3.970	4.067	3.830	4.000	103,144	-0.06(-1.48%)
Jan 16, 2026	4.180	4.200	4.020	4.060	22,077	-0.12(-2.87%)
Jan 15, 2026	4.120	4.270	4.060	4.180	39,791	+0.09(+2.20%)
Jan 14, 2026	4.320	4.320	4.050	4.090	44,256	-0.20(-4.66%)
Jan 13, 2026	4.440	4.510	4.240	4.290	63,167	-0.15(-3.38%)
Jan 12, 2026	4.350	4.610	4.300	4.440	44,458	+0.07(+1.60%)
Jan 09, 2026	4.460	4.520	4.350	4.370	17,938	-0.06(-1.35%)
Jan 08, 2026	4.431	4.660	4.405	4.430	45,543	-0.01(-0.23%)
Jan 07, 2026	4.430	4.530	4.250	4.440	33,335	+0.06(+1.37%)
Jan 06, 2026	4.450	4.590	4.340	4.380	56,483	-0.03(-0.68%)
Jan 05, 2026	4.110	4.440	4.110	4.410	58,401	+0.29(+7.04%)
Jan 02, 2026	4.120	4.220	4.060	4.120	11,686	+0.02(+0.49%)
Dec 31, 2025	4.080	4.130	3.960	4.100	50,959	+0.03(+0.74%)
Dec 30, 2025	3.970	4.300	3.960	4.070	73,124	+0.06(+1.50%)
Dec 29, 2025	3.980	4.080	3.960	4.010	52,811	-0.04(-0.99%)
Dec 26, 2025	4.060	4.230	4.000	4.050	72,955	-0.02(-0.49%)
Dec 24, 2025	4.030	4.100	4.020	4.070	24,627	+0.03(+0.74%)
Dec 23, 2025	4.030	4.060	3.860	4.040	120,231	+0.00(+0.00%)
Dec 22, 2025	3.990	4.250	3.990	4.040	65,737	+0.07(+1.76%)
Dec 19, 2025	4.130	4.190	3.960	3.970	107,823	-0.09(-2.22%)
Dec 18, 2025	4.160	4.200	3.995	4.060	104,162	-0.01(-0.25%)
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	39,664	-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%)

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