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 )

0.9229 -0.0477 (-4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
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%)
Jul 01, 2022 4.140 4.330 4.070 4.280 3,997,706 +0.14(+3.38%)
Jun 30, 2022 4.460 4.540 4.120 4.140 6,402,705 -0.44(-9.61%)
Jun 29, 2022 4.010 4.660 3.890 4.580 12,411,649 +0.54(+13.37%)
Jun 28, 2022 4.230 4.230 3.900 4.040 7,733,201 -0.25(-5.83%)
Jun 27, 2022 4.390 4.400 4.070 4.290 5,316,031 -0.11(-2.50%)
Jun 24, 2022 4.250 4.485 4.020 4.400 7,715,874 +0.12(+2.80%)
Jun 23, 2022 4.000 4.290 3.800 4.280 11,089,147 -0.18(-4.04%)
Jun 22, 2022 4.030 4.720 3.910 4.460 15,136,048 +0.30(+7.21%)
Jun 21, 2022 3.650 4.400 3.550 4.160 20,895,600 +0.60(+16.85%)
Jun 17, 2022 3.240 4.290 3.160 3.560 63,717,732 +0.50(+16.34%)
Jun 16, 2022 3.330 3.360 2.920 3.060 10,800,811 -0.42(-12.07%)
Jun 15, 2022 3.620 3.640 3.310 3.480 10,317,876 -0.10(-2.79%)
Jun 14, 2022 4.250 4.380 3.490 3.580 19,768,380 -0.69(-16.16%)
Jun 13, 2022 6.110 6.167 4.230 4.270 71,383,648 +0.54(+14.48%)
Jun 08, 2022 3.730 10,714,663 +0.12(+3.32%)
Jun 07, 2022 2.950 3.619 2.930 3.610 4,964,949 +0.63(+21.14%)
Jun 06, 2022 3.250 3.290 2.940 2.980 2,601,616 -0.18(-5.70%)
Jun 03, 2022 3.040 3.230 3.040 3.160 2,225,859 +0.08(+2.60%)
Jun 02, 2022 2.950 3.115 2.865 3.080 2,316,924 +0.11(+3.70%)
Jun 01, 2022 3.230 3.230 2.930 2.970 2,486,531 -0.23(-7.19%)
May 31, 2022 3.280 3.455 3.190 3.200 5,416,268 -0.08(-2.44%)
May 27, 2022 3.150 3.300 2.985 3.280 2,301,302 +0.12(+3.80%)
May 26, 2022 3.000 3.290 2.980 3.160 1,917,161 +0.16(+5.33%)
May 25, 2022 2.940 3.050 2.890 3.000 1,895,793 +0.06(+2.04%)
May 24, 2022 3.110 3.120 2.920 2.940 2,570,267 -0.26(-8.13%)
May 23, 2022 3.320 3.335 3.180 3.200 1,229,434 -0.07(-2.14%)
May 20, 2022 3.400 3.450 3.080 3.270 2,259,160 -0.08(-2.39%)
May 19, 2022 3.250 3.420 3.230 3.350 1,993,816 +0.02(+0.60%)
May 18, 2022 3.460 3.530 3.270 3.330 2,489,010 -0.29(-8.01%)
May 17, 2022 3.480 3.660 3.440 3.620 2,174,848 +0.23(+6.78%)
May 16, 2022 3.530 3.605 3.380 3.390 1,439,532 -0.18(-5.04%)
May 13, 2022 3.460 3.630 3.380 3.570 2,206,319 +0.20(+5.93%)
May 12, 2022 3.150 3.405 3.105 3.370 2,959,402 +0.16(+4.98%)
May 11, 2022 3.800 3.810 3.120 3.210 3,444,917 -0.64(-16.62%)
May 10, 2022 3.790 3.980 3.400 3.850 3,926,459 +0.52(+15.62%)
May 09, 2022 3.650 3.682 3.300 3.330 2,511,827 -0.40(-10.72%)
May 06, 2022 3.890 3.950 3.620 3.730 2,532,029 -0.33(-8.13%)
May 05, 2022 4.270 4.410 3.940 4.060 2,570,072 -0.37(-8.35%)
May 04, 2022 4.070 4.450 3.910 4.430 2,662,558 +0.39(+9.65%)
May 03, 2022 3.940 4.070 3.860 4.040 1,531,677 +0.09(+2.28%)
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.