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

BARK, Inc. Class A Common Stock (NY:BARK)

1.230 -0.020 (-1.60%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	1.250	1.265	1.200	1.230	738,478	-0.02(-1.60%)
Apr 16, 2025	1.260	1.290	1.230	1.250	640,016	-0.03(-2.34%)
Apr 15, 2025	1.320	1.350	1.260	1.280	489,662	-0.05(-3.76%)
Apr 14, 2025	1.400	1.440	1.293	1.330	733,138	-0.06(-4.32%)
Apr 11, 2025	1.380	1.395	1.335	1.390	478,039	+0.01(+0.72%)
Apr 10, 2025	1.380	1.430	1.330	1.380	966,008	-0.02(-1.43%)
Apr 09, 2025	1.290	1.480	1.285	1.400	1,038,214	+0.08(+6.06%)
Apr 08, 2025	1.390	1.410	1.300	1.320	816,754	-0.03(-2.22%)
Apr 07, 2025	1.230	1.405	1.230	1.350	1,212,027	+0.02(+1.50%)
Apr 04, 2025	1.280	1.355	1.260	1.330	1,034,661	+0.00(+0.00%)
Apr 03, 2025	1.350	1.400	1.310	1.330	1,396,523	-0.09(-6.34%)
Apr 02, 2025	1.410	1.440	1.395	1.420	432,157	+0.00(+0.00%)
Apr 01, 2025	1.370	1.430	1.370	1.420	711,537	+0.03(+2.16%)
Mar 31, 2025	1.360	1.420	1.340	1.390	601,132	-0.01(-0.71%)
Mar 28, 2025	1.400	1.450	1.360	1.400	655,419	-0.02(-1.41%)
Mar 27, 2025	1.380	1.480	1.360	1.420	745,071	+0.03(+2.16%)
Mar 26, 2025	1.370	1.400	1.350	1.390	623,611	+0.02(+1.46%)
Mar 25, 2025	1.420	1.460	1.360	1.370	554,481	-0.04(-2.84%)
Mar 24, 2025	1.420	1.445	1.381	1.410	444,591	+0.01(+0.71%)
Mar 21, 2025	1.360	1.420	1.350	1.400	1,043,441	+0.02(+1.45%)
Mar 20, 2025	1.370	1.429	1.365	1.380	562,694	-0.02(-1.43%)
Mar 19, 2025	1.350	1.430	1.330	1.400	692,836	+0.05(+3.70%)
Mar 18, 2025	1.380	1.395	1.310	1.350	901,152	-0.03(-2.17%)
Mar 17, 2025	1.310	1.400	1.310	1.380	1,194,423	+0.04(+2.99%)
Mar 14, 2025	1.410	1.410	1.330	1.340	1,007,618	-0.04(-2.90%)
Mar 13, 2025	1.450	1.460	1.380	1.380	780,136	-0.06(-4.17%)
Mar 12, 2025	1.450	1.490	1.420	1.440	756,295	-0.02(-1.37%)
Mar 11, 2025	1.460	1.510	1.430	1.460	850,219	-0.02(-1.35%)
Mar 10, 2025	1.550	1.550	1.450	1.480	1,442,143	-0.07(-4.52%)
Mar 07, 2025	1.600	1.615	1.500	1.550	1,526,645	-0.07(-4.32%)
Mar 06, 2025	1.650	1.765	1.570	1.620	1,127,169	-0.05(-2.99%)
Mar 05, 2025	1.600	1.690	1.595	1.670	576,731	+0.07(+4.37%)
Mar 04, 2025	1.580	1.620	1.480	1.600	1,576,204	-0.03(-1.84%)
Mar 03, 2025	1.710	1.740	1.625	1.630	905,586	-0.06(-3.55%)
Feb 28, 2025	1.690	1.710	1.650	1.690	708,308	-0.01(-0.59%)
Feb 27, 2025	1.760	1.815	1.700	1.700	1,373,864	-0.11(-6.08%)
Feb 26, 2025	1.710	1.887	1.695	1.810	1,012,375	+0.13(+7.74%)
Feb 25, 2025	1.700	1.750	1.650	1.680	1,077,578	-0.01(-0.59%)
Feb 24, 2025	1.730	1.750	1.680	1.690	1,143,580	-0.05(-2.87%)
Feb 21, 2025	1.820	1.839	1.730	1.740	879,857	-0.07(-3.87%)
Feb 20, 2025	1.810	1.830	1.780	1.810	487,569	-0.01(-0.55%)
Feb 19, 2025	1.870	1.900	1.800	1.820	687,863	-0.05(-2.67%)
Feb 18, 2025	1.970	1.970	1.840	1.870	1,044,882	-0.10(-5.08%)
Feb 14, 2025	2.030	2.030	1.960	1.970	742,251	-0.04(-1.99%)
Feb 13, 2025	1.990	2.040	1.970	2.010	813,741	+0.03(+1.52%)
Feb 12, 2025	1.910	2.020	1.910	1.980	990,706	+0.02(+1.02%)
Feb 11, 2025	1.920	2.010	1.920	1.960	887,302	-0.02(-1.01%)
Feb 10, 2025	1.800	2.000	1.780	1.980	1,376,784	+0.17(+9.39%)
Feb 07, 2025	1.820	1.875	1.780	1.810	853,768	-0.02(-1.09%)
Feb 06, 2025	1.810	1.860	1.600	1.830	1,848,239	-0.13(-6.63%)
Feb 05, 2025	1.930	1.970	1.880	1.960	994,405	+0.06(+3.16%)
Feb 04, 2025	1.840	1.919	1.840	1.900	618,737	+0.04(+2.15%)

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 and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

BARK, Inc. Class A Common Stock (NY:BARK)

Historical Prices