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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bluebird Bio (NQ: BLUE )

1.055 -0.065 (-5.80%)
Streaming Delayed Price Updated: 12:58 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2024 1.020 1.230 1.010 1.120 11,510,965 +0.15(+14.92%)
May 08, 2024 1.010 1.030 0.9460 0.9746 7,679,197 -0.04(-3.50%)
May 07, 2024 1.030 1.060 0.9801 1.010 3,549,457 +0.01(+1.00%)
May 06, 2024 0.9300 1.040 0.8510 1.000 20,028,662 +0.10(+11.14%)
May 03, 2024 0.9200 0.9447 0.8902 0.8998 7,099,031 -0.00(-0.39%)
May 02, 2024 0.9300 0.9409 0.8800 0.9033 6,851,787 -0.01(-0.66%)
May 01, 2024 0.8946 0.9480 0.8700 0.9093 8,633,200 +0.02(+2.50%)
Apr 30, 2024 0.9234 0.9383 0.8618 0.8871 11,719,365 -0.04(-3.93%)
Apr 29, 2024 0.9300 0.9779 0.9080 0.9234 5,646,012 +0.00(+0.07%)
Apr 26, 2024 0.9100 0.9458 0.8930 0.9228 5,160,819 +0.01(+1.13%)
Apr 25, 2024 0.9200 0.9300 0.8812 0.9125 5,710,287 -0.01(-1.13%)
Apr 24, 2024 0.9900 1.020 0.9125 0.9229 8,169,806 -0.05(-4.91%)
Apr 23, 2024 0.9600 1.050 0.9538 0.9706 4,788,999 +0.02(+1.78%)
Apr 22, 2024 1.010 1.030 0.9350 0.9536 4,581,469 -0.07(-6.51%)
Apr 19, 2024 0.9500 1.030 0.9400 1.020 8,178,424 +0.07(+7.03%)
Apr 18, 2024 0.9650 1.010 0.9200 0.9530 6,531,633 -0.01(-1.07%)
Apr 17, 2024 0.9600 1.030 0.9510 0.9633 8,693,536 -0.03(-2.73%)
Apr 16, 2024 1.040 1.070 0.9800 0.9903 5,915,045 -0.04(-3.85%)
Apr 15, 2024 1.110 1.120 1.010 1.030 7,815,982 -0.07(-6.36%)
Apr 12, 2024 1.150 1.185 1.070 1.100 6,450,742 -0.06(-5.17%)
Apr 11, 2024 1.210 1.230 1.140 1.160 3,527,817 -0.03(-2.52%)
Apr 10, 2024 1.210 1.210 1.160 1.190 3,697,478 -0.07(-5.56%)
Apr 09, 2024 1.170 1.260 1.150 1.260 3,793,178 +0.10(+8.62%)
Apr 08, 2024 1.230 1.240 1.150 1.160 4,088,170 -0.07(-5.69%)
Apr 05, 2024 1.230 1.270 1.190 1.230 2,566,302 +0.00(+0.00%)
Apr 04, 2024 1.190 1.265 1.180 1.230 4,129,875 +0.05(+4.24%)
Apr 03, 2024 1.180 1.220 1.160 1.180 3,342,452 -0.03(-2.48%)
Apr 02, 2024 1.220 1.250 1.160 1.210 4,457,656 -0.03(-2.42%)
Apr 01, 2024 1.290 1.300 1.220 1.240 3,076,975 -0.04(-3.13%)
Mar 28, 2024 1.340 1.285 1.250 1.280 7,269,560 -0.08(-6.23%)
Mar 27, 2024 1.190 1.390 1.150 1.365 6,875,754 +0.17(+13.75%)
Mar 26, 2024 1.180 1.210 1.070 1.200 18,165,020 -0.16(-11.76%)
Mar 25, 2024 1.380 1.420 1.340 1.360 4,500,333 -0.01(-0.73%)
Mar 22, 2024 1.450 1.450 1.330 1.370 5,589,302 -0.09(-6.16%)
Mar 21, 2024 1.410 1.490 1.380 1.460 5,917,262 +0.06(+4.29%)
Mar 20, 2024 1.400 1.430 1.360 1.400 3,873,274 +0.00(+0.00%)
Mar 19, 2024 1.440 1.450 1.360 1.400 5,995,553 -0.04(-2.78%)
Mar 18, 2024 1.450 1.545 1.370 1.440 7,962,374 +0.02(+1.41%)
Mar 15, 2024 1.330 1.460 1.320 1.420 29,308,708 +0.09(+6.77%)
Mar 14, 2024 1.390 1.390 1.300 1.330 4,694,642 -0.06(-4.32%)
Mar 13, 2024 1.330 1.460 1.330 1.390 6,038,708 +0.04(+3.35%)
Mar 12, 2024 1.480 1.480 1.320 1.345 7,426,489 -0.04(-3.24%)
Mar 11, 2024 1.610 1.660 1.370 1.390 12,646,391 -0.11(-7.33%)
Mar 08, 2024 1.450 1.650 1.450 1.500 9,431,617 +0.05(+3.45%)
Mar 07, 2024 1.470 1.505 1.400 1.450 6,387,220 +0.00(+0.00%)
Mar 06, 2024 1.430 1.540 1.352 1.450 11,710,593 +0.06(+4.32%)
Mar 05, 2024 1.430 1.505 1.380 1.390 8,299,291 -0.14(-9.15%)
Mar 04, 2024 1.630 1.630 1.440 1.530 10,882,591 -0.03(-2.24%)
Mar 01, 2024 1.400 1.670 1.400 1.565 11,644,326 +0.18(+12.59%)
Feb 29, 2024 1.680 1.740 1.350 1.390 19,361,506 -0.29(-17.26%)
Feb 28, 2024 1.800 1.870 1.630 1.680 14,641,392 -0.07(-4.00%)
Feb 27, 2024 1.510 1.920 1.470 1.750 29,720,400 +0.29(+19.86%)
Feb 26, 2024 1.290 1.520 1.280 1.460 18,314,828 +0.21(+16.80%)
Feb 23, 2024 1.220 1.320 1.171 1.250 11,450,413 +0.07(+5.93%)
Feb 22, 2024 1.060 1.200 1.055 1.180 6,605,651 +0.09(+8.26%)
Feb 21, 2024 1.080 1.140 1.050 1.090 4,413,747 -0.01(-0.91%)
Feb 20, 2024 1.040 1.130 1.020 1.100 7,212,789 +0.08(+7.84%)
Feb 16, 2024 1.070 1.080 1.000 1.020 7,104,320 -0.06(-5.56%)
Feb 15, 2024 1.040 1.130 1.020 1.080 7,476,023 +0.06(+5.37%)
Feb 14, 2024 1.010 1.040 1.010 1.025 2,994,382 +0.04(+4.32%)
Feb 13, 2024 1.050 1.060 0.9800 0.9826 8,474,430 -0.11(-9.85%)
Feb 12, 2024 1.040 1.100 1.030 1.090 6,126,263 +0.06(+5.83%)
Feb 09, 2024 1.050 1.080 1.020 1.030 4,935,518 -0.02(-1.90%)
Feb 08, 2024 0.9400 1.080 0.9346 1.050 7,928,049 +0.11(+12.22%)
Feb 07, 2024 0.9400 0.9554 0.9000 0.9357 12,213,394 -0.00(-0.46%)
Feb 06, 2024 0.9263 0.9797 0.8790 0.9400 10,569,749 +0.03(+3.84%)
Feb 05, 2024 0.9481 0.9698 0.8819 0.9052 11,567,927 -0.05(-5.32%)
Feb 02, 2024 1.000 1.005 0.9211 0.9561 10,392,430 -0.04(-4.27%)
Feb 01, 2024 1.030 1.030 0.9730 0.9987 10,693,729 -0.02(-2.09%)
Jan 31, 2024 1.060 1.070 1.010 1.020 9,089,880 -0.04(-3.77%)
Jan 30, 2024 1.140 1.140 1.060 1.060 5,445,181 -0.07(-6.19%)
Jan 29, 2024 1.060 1.150 1.040 1.130 6,752,603 +0.07(+6.60%)
Jan 26, 2024 1.110 1.150 1.060 1.060 8,050,631 -0.06(-5.36%)
Jan 25, 2024 1.100 1.150 1.030 1.120 7,857,080 +0.05(+4.67%)
Jan 24, 2024 1.160 1.167 1.060 1.070 13,084,457 -0.10(-8.55%)
Jan 23, 2024 1.300 1.300 1.160 1.170 10,974,143 -0.10(-7.87%)
Jan 22, 2024 1.270 1.330 1.250 1.270 6,132,038 +0.01(+0.40%)
Jan 19, 2024 1.380 1.390 1.240 1.265 12,531,878 -0.12(-8.99%)
Jan 18, 2024 1.410 1.470 1.380 1.390 7,614,784 -0.02(-1.42%)
Jan 17, 2024 1.420 1.430 1.375 1.410 7,534,517 -0.02(-1.40%)
Jan 16, 2024 1.490 1.510 1.410 1.430 7,832,445 -0.07(-4.67%)
Jan 12, 2024 1.370 1.510 1.370 1.500 11,788,172 +0.12(+8.70%)
Jan 11, 2024 1.390 1.400 1.335 1.380 8,754,509 +0.00(+0.00%)
Jan 10, 2024 1.390 1.400 1.300 1.380 12,613,735 +0.01(+0.73%)
Jan 09, 2024 1.430 1.440 1.350 1.370 8,604,409 -0.10(-6.80%)
Jan 08, 2024 1.430 1.485 1.380 1.470 11,693,742 +0.05(+3.52%)
Jan 05, 2024 1.450 1.490 1.387 1.420 9,677,956 -0.03(-2.07%)
Jan 04, 2024 1.390 1.490 1.370 1.450 12,063,320 +0.08(+5.84%)
Jan 03, 2024 1.450 1.490 1.370 1.370 11,717,030 -0.10(-6.80%)
Jan 02, 2024 1.370 1.525 1.360 1.470 16,253,071 +0.09(+6.52%)
Dec 29, 2023 1.400 1.430 1.380 1.380 7,591,947 -0.03(-2.13%)
Dec 28, 2023 1.360 1.450 1.360 1.410 10,451,278 +0.01(+0.71%)
Dec 27, 2023 1.360 1.410 1.330 1.400 12,654,904 +0.04(+2.94%)
Dec 26, 2023 1.420 1.429 1.320 1.360 17,064,240 -0.04(-2.86%)
Dec 22, 2023 1.390 1.450 1.320 1.400 20,761,120 +0.03(+2.19%)
Dec 21, 2023 1.370 1.450 1.300 1.370 33,098,280 +0.05(+3.79%)
Dec 20, 2023 1.300 1.400 1.260 1.320 125,184,496 -1.11(-45.68%)
Dec 19, 2023 2.650 2.779 2.260 2.430 37,923,324 -0.62(-20.33%)
Dec 18, 2023 3.190 3.200 2.890 3.050 11,536,891 -0.22(-6.73%)
Dec 15, 2023 3.320 3.450 3.180 3.270 8,390,430 -0.03(-0.91%)
Dec 14, 2023 3.220 3.580 3.200 3.300 19,987,460 +0.26(+8.55%)
Dec 13, 2023 2.830 3.040 2.800 3.040 10,051,864 +0.25(+8.96%)
Dec 12, 2023 3.000 3.001 2.730 2.790 15,639,970 -0.28(-9.12%)
Dec 11, 2023 2.930 3.150 2.720 3.070 32,513,004 +0.21(+7.34%)
Dec 08, 2023 5.100 5.530 2.690 2.860 54,126,944 -1.95(-40.54%)
Dec 07, 2023 4.850 4.925 4.560 4.810 6,275,689 -0.02(-0.41%)
Dec 06, 2023 4.370 4.966 4.300 4.830 6,383,280 +0.50(+11.55%)
Dec 05, 2023 4.550 4.550 4.310 4.330 4,725,082 -0.14(-3.13%)
Dec 04, 2023 4.350 4.610 4.320 4.470 5,028,685 +0.21(+4.93%)
Dec 01, 2023 3.820 4.280 3.760 4.260 5,100,905 +0.44(+11.52%)
Nov 30, 2023 3.980 4.010 3.800 3.820 5,613,801 -0.04(-1.04%)
Nov 29, 2023 3.890 4.050 3.840 3.860 3,386,783 +0.02(+0.52%)
Nov 28, 2023 3.780 3.850 3.660 3.840 2,984,768 +0.00(+0.00%)
Nov 27, 2023 4.000 4.040 3.660 3.840 4,471,848 -0.05(-1.29%)
Nov 24, 2023 3.750 4.130 3.750 3.890 2,965,883 +0.10(+2.64%)
Nov 22, 2023 3.730 3.850 3.630 3.790 2,698,978 +0.13(+3.55%)
Nov 21, 2023 3.790 3.810 3.640 3.660 3,591,016 -0.17(-4.44%)
Nov 20, 2023 3.430 3.930 3.400 3.830 5,281,318 +0.41(+11.99%)
Nov 17, 2023 3.100 3.430 3.070 3.420 5,204,465 +0.38(+12.50%)
Nov 16, 2023 3.300 3.300 3.000 3.040 5,499,093 -0.25(-7.60%)
Nov 15, 2023 3.260 3.490 3.220 3.290 3,677,845 +0.02(+0.61%)
Nov 14, 2023 3.120 3.290 3.120 3.270 4,994,641 +0.25(+8.28%)
Nov 13, 2023 2.940 3.030 2.830 3.020 3,218,433 +0.04(+1.34%)
Nov 10, 2023 3.040 3.130 2.835 2.980 3,725,105 -0.06(-1.81%)
Nov 09, 2023 3.310 3.315 2.900 3.035 5,800,276 -0.22(-6.90%)
Nov 08, 2023 3.700 3.710 3.250 3.260 4,457,718 -0.28(-7.91%)
Nov 07, 2023 3.440 3.550 3.130 3.540 5,627,950 +0.24(+7.27%)
Nov 06, 2023 3.540 3.590 3.270 3.300 3,509,900 -0.18(-5.17%)
Nov 03, 2023 3.100 3.580 3.090 3.480 5,535,065 +0.43(+14.10%)
Nov 02, 2023 3.000 3.130 2.920 3.050 3,802,783 +0.11(+3.74%)
Nov 01, 2023 2.970 3.067 2.895 2.940 3,936,174 -0.01(-0.34%)
Oct 31, 2023 2.770 2.995 2.698 2.950 3,262,135 +0.13(+4.61%)
Oct 30, 2023 2.780 2.905 2.735 2.820 2,750,736 +0.09(+3.49%)
Oct 27, 2023 3.110 3.110 2.690 2.725 6,117,739 -0.33(-10.95%)
Oct 26, 2023 2.960 3.070 2.880 3.060 3,439,653 +0.15(+5.15%)
Oct 25, 2023 2.940 3.050 2.900 2.910 2,695,795 -0.09(-3.00%)
Oct 24, 2023 2.920 3.130 2.915 3.000 2,874,347 +0.12(+4.17%)
Oct 23, 2023 2.850 2.920 2.780 2.880 2,777,695 +0.02(+0.70%)
Oct 20, 2023 2.800 2.930 2.780 2.860 2,410,089 +0.08(+2.88%)
Oct 19, 2023 2.870 2.870 2.720 2.780 3,805,748 -0.09(-3.14%)
Oct 18, 2023 2.880 2.880 2.775 2.870 3,614,726 -0.04(-1.37%)
Oct 17, 2023 2.780 2.960 2.760 2.910 3,369,060 +0.11(+3.93%)
Oct 16, 2023 2.680 2.840 2.620 2.800 2,721,336 +0.14(+5.26%)
Oct 13, 2023 2.600 2.740 2.520 2.660 3,848,136 +0.05(+1.92%)
Oct 12, 2023 2.850 2.850 2.580 2.610 5,648,007 -0.25(-8.74%)
Oct 11, 2023 3.050 3.090 2.850 2.860 2,516,130 -0.15(-4.98%)
Oct 10, 2023 2.900 3.060 2.895 3.010 2,431,911 +0.12(+4.15%)
Oct 09, 2023 3.050 3.080 2.860 2.890 3,372,192 -0.19(-6.17%)
Oct 06, 2023 3.070 3.160 3.035 3.080 2,095,952 -0.05(-1.60%)
Oct 05, 2023 2.980 3.160 2.920 3.130 3,805,062 +0.15(+5.03%)
Oct 04, 2023 2.990 3.000 2.900 2.980 3,615,320 -0.03(-1.00%)
Oct 03, 2023 2.910 3.080 2.885 3.010 2,774,293 +0.07(+2.38%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.