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
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Bluebird Bio (NQ: BLUE )

1.365 -0.005 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 5.660 6.570 5.660 6.330 10,338,696 +0.63(+11.05%)
Sep 29, 2022 5.630 5.840 5.580 5.700 4,802,804 -0.07(-1.21%)
Sep 28, 2022 5.470 5.820 5.490 5.770 5,153,743 +0.32(+5.87%)
Sep 27, 2022 5.260 5.640 5.190 5.450 5,936,122 +0.29(+5.62%)
Sep 26, 2022 5.390 5.685 5.140 5.160 6,115,530 -0.46(-8.19%)
Sep 23, 2022 5.850 5.960 5.535 5.620 6,295,205 -0.35(-5.86%)
Sep 22, 2022 6.170 6.170 5.810 5.970 6,573,216 -0.20(-3.24%)
Sep 21, 2022 6.650 6.687 6.150 6.170 9,240,252 -0.69(-10.06%)
Sep 20, 2022 5.810 6.970 5.790 6.860 21,664,112 +0.93(+15.68%)
Sep 19, 2022 6.630 6.660 5.420 5.930 31,093,056 -0.41(-6.47%)
Sep 16, 2022 6.960 6.970 6.160 6.340 24,963,764 -0.75(-10.58%)
Sep 15, 2022 6.920 7.170 6.750 7.090 5,390,739 +0.06(+0.85%)
Sep 14, 2022 6.730 7.100 6.531 7.030 6,640,048 +0.40(+6.03%)
Sep 13, 2022 6.970 7.140 6.600 6.630 7,548,853 -0.68(-9.30%)
Sep 12, 2022 7.040 7.340 6.800 7.310 7,298,817 +0.17(+2.38%)
Sep 09, 2022 7.110 7.305 6.960 7.140 4,156,844 +0.03(+0.42%)
Sep 08, 2022 6.820 7.419 6.780 7.110 9,638,669 +0.25(+3.64%)
Sep 07, 2022 6.330 6.870 6.280 6.860 4,613,476 +0.49(+7.69%)
Sep 06, 2022 6.890 6.930 6.330 6.370 6,332,404 -0.46(-6.73%)
Sep 02, 2022 6.660 7.055 6.290 6.830 7,917,918 +0.28(+4.27%)
Sep 01, 2022 5.890 6.780 5.805 6.550 7,963,261 +0.71(+12.16%)
Aug 31, 2022 5.750 5.950 5.690 5.840 3,366,238 +0.09(+1.57%)
Aug 30, 2022 5.930 5.970 5.600 5.750 4,207,871 -0.15(-2.54%)
Aug 29, 2022 5.850 6.190 5.770 5.900 4,594,557 -0.03(-0.51%)
Aug 26, 2022 6.170 6.260 5.870 5.930 5,531,945 -0.21(-3.42%)
Aug 25, 2022 6.350 6.450 6.000 6.140 7,070,739 -0.16(-2.54%)
Aug 24, 2022 5.770 6.355 5.730 6.300 10,288,272 +0.41(+6.96%)
Aug 23, 2022 5.880 6.100 5.500 5.890 8,324,899 -0.02(-0.34%)
Aug 22, 2022 5.790 6.440 5.700 5.910 8,434,135 -0.06(-1.01%)
Aug 19, 2022 5.470 6.020 5.440 5.970 9,923,489 +0.16(+2.75%)
Aug 18, 2022 7.140 7.200 5.500 5.810 30,924,204 -0.97(-14.31%)
Aug 17, 2022 6.290 8.180 6.125 6.780 28,259,206 +0.20(+3.04%)
Aug 16, 2022 6.750 6.855 6.430 6.580 4,916,779 -0.25(-3.66%)
Aug 15, 2022 6.970 7.245 6.680 6.830 6,943,353 +0.11(+1.64%)
Aug 12, 2022 6.390 7.000 6.330 6.720 7,359,551 +0.41(+6.50%)
Aug 11, 2022 6.000 6.960 6.000 6.310 9,391,818 +0.38(+6.41%)
Aug 10, 2022 5.740 5.940 5.560 5.930 5,418,134 +0.43(+7.82%)
Aug 09, 2022 6.060 6.110 5.490 5.500 6,718,340 -0.84(-13.25%)
Aug 08, 2022 5.860 6.350 5.610 6.340 10,633,380 +0.75(+13.42%)
Aug 05, 2022 4.580 5.930 4.440 5.590 22,818,000 +1.01(+22.05%)
Aug 04, 2022 4.230 4.640 4.230 4.580 6,371,212 +0.36(+8.53%)
Aug 03, 2022 4.190 4.360 4.185 4.220 8,575,140 +0.17(+4.20%)
Aug 02, 2022 3.920 4.100 3.920 4.050 6,904,812 +0.30(+8.00%)
Aug 01, 2022 4.050 4.060 3.740 3.750 4,914,543 -0.30(-7.41%)
Jul 29, 2022 4.200 4.285 3.965 4.050 5,720,777 -0.17(-4.03%)
Jul 28, 2022 4.590 4.650 4.210 4.220 4,082,230 -0.33(-7.25%)
Jul 27, 2022 4.570 4.590 4.375 4.550 2,552,926 +0.07(+1.56%)
Jul 26, 2022 4.520 4.610 4.320 4.480 2,321,345 -0.10(-2.18%)
Jul 25, 2022 4.600 4.669 4.430 4.580 2,475,556 +0.00(+0.00%)
Jul 22, 2022 5.000 5.000 4.570 4.580 2,741,081 -0.36(-7.29%)
Jul 21, 2022 5.010 5.040 4.855 4.940 2,297,489 -0.07(-1.40%)
Jul 20, 2022 4.810 5.220 4.780 5.010 4,780,532 +0.22(+4.59%)
Jul 19, 2022 4.630 4.870 4.575 4.790 2,984,998 +0.23(+5.04%)
Jul 18, 2022 4.850 4.960 4.530 4.560 3,476,754 -0.25(-5.20%)
Jul 15, 2022 4.950 5.020 4.690 4.810 5,160,343 -0.13(-2.63%)
Jul 14, 2022 5.190 5.220 4.920 4.940 3,760,121 -0.33(-6.26%)
Jul 13, 2022 5.000 5.435 4.940 5.270 5,352,263 +0.09(+1.74%)
Jul 12, 2022 4.950 5.200 4.590 5.180 4,324,163 +0.26(+5.28%)
Jul 11, 2022 5.070 5.160 4.820 4.920 3,818,163 -0.23(-4.47%)
Jul 08, 2022 5.000 5.465 4.855 5.150 6,812,154 +0.13(+2.59%)
Jul 07, 2022 4.800 5.150 4.760 5.020 5,095,178 +0.20(+4.15%)
Jul 06, 2022 5.050 5.150 4.701 4.820 7,602,755 -0.23(-4.55%)
Jul 05, 2022 4.260 5.350 4.220 5.050 24,504,868 +0.77(+17.99%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.