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 )

0.9530 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Feb 28, 2022 5.930 6.180 5.880 6.040 2,047,120 -0.13(-2.11%)
Feb 25, 2022 6.140 6.200 6.025 6.170 1,267,296 +0.00(+0.00%)
Feb 24, 2022 5.610 6.185 5.610 6.170 1,772,073 +0.38(+6.56%)
Feb 23, 2022 6.150 6.250 5.770 5.790 1,536,874 -0.32(-5.24%)
Feb 22, 2022 6.080 6.320 6.020 6.110 1,432,849 -0.02(-0.33%)
Feb 18, 2022 6.130 0 -0.03(-0.49%)
Feb 17, 2022 6.420 6.445 6.090 6.160 2,020,243 -0.33(-5.08%)
Feb 16, 2022 6.690 6.728 6.390 6.490 2,414,104 -0.29(-4.28%)
Feb 15, 2022 6.580 6.815 6.490 6.780 1,473,386 +0.37(+5.77%)
Feb 14, 2022 6.590 6.720 6.390 6.410 1,199,376 -0.16(-2.44%)
Feb 11, 2022 6.910 7.020 6.510 6.570 1,356,709 -0.34(-4.92%)
Feb 10, 2022 7.310 7.500 6.780 6.910 3,830,977 -0.45(-6.11%)
Feb 09, 2022 7.150 7.390 7.120 7.360 1,817,499 +0.33(+4.69%)
Feb 08, 2022 7.090 7.240 6.860 7.030 1,290,120 -0.11(-1.54%)
Feb 07, 2022 6.850 7.210 6.850 7.140 1,508,144 +0.33(+4.85%)
Feb 04, 2022 6.790 6.915 6.665 6.810 1,982,837 -0.04(-0.58%)
Feb 03, 2022 7.360 6.820 6.850 2,578,490 -0.42(-5.78%)
Feb 02, 2022 7.800 7.820 7.230 7.270 2,333,071 -0.53(-6.79%)
Feb 01, 2022 7.850 7.920 7.510 7.800 2,154,724 +0.27(+3.59%)
Jan 28, 2022 7.240 7.540 7.105 7.530 1,964,475 +0.23(+3.15%)
Jan 27, 2022 7.920 7.970 7.270 7.300 1,838,046 -0.42(-5.44%)
Jan 26, 2022 7.860 8.255 7.650 7.720 1,722,693 -0.04(-0.52%)
Jan 25, 2022 7.590 7.880 7.380 7.760 2,369,076 +0.05(+0.65%)
Jan 24, 2022 7.110 7.735 6.950 7.710 3,152,760 +0.47(+6.49%)
Jan 21, 2022 6.790 7.385 6.751 7.240 11,802,726 +0.31(+4.47%)
Jan 20, 2022 7.650 7.655 6.910 6.930 5,530,242 -0.62(-8.21%)
Jan 19, 2022 7.970 8.150 7.530 7.550 2,408,765 -0.36(-4.55%)
Jan 18, 2022 8.500 8.585 7.850 7.910 2,143,144 -0.82(-9.39%)
Jan 14, 2022 8.730 0 +0.21(+2.46%)
Jan 13, 2022 8.870 9.080 8.500 8.520 1,752,812 -0.40(-4.48%)
Jan 12, 2022 9.540 9.570 8.900 8.920 1,318,157 -0.65(-6.79%)
Jan 11, 2022 9.470 9.850 9.460 9.570 1,215,682 +0.15(+1.59%)
Jan 10, 2022 9.360 9.430 8.960 9.420 1,833,875 -0.13(-1.36%)
Jan 07, 2022 9.770 10.07 9.530 9.550 918,970 -0.25(-2.55%)
Jan 06, 2022 9.940 10.15 9.690 9.800 1,390,335 -0.11(-1.11%)
Jan 05, 2022 10.24 10.51 9.900 9.910 1,290,838 -0.37(-3.60%)
Jan 04, 2022 10.58 10.74 10.12 10.28 988,971 -0.32(-3.02%)
Jan 03, 2022 10.09 10.68 10.09 10.60 1,247,663 +0.61(+6.11%)
Dec 31, 2021 10.43 10.64 9.905 9.990 1,346,722 -0.36(-3.48%)
Dec 30, 2021 10.42 10.84 10.31 10.35 1,560,397 -0.06(-0.58%)
Dec 29, 2021 10.74 10.82 10.26 10.41 858,085 -0.36(-3.34%)
Dec 28, 2021 10.93 11.58 10.77 10.77 2,512,286 -0.17(-1.55%)
Dec 27, 2021 11.38 11.43 10.77 10.94 4,166,469 -0.46(-4.04%)
Dec 23, 2021 11.21 11.70 11.07 11.40 1,852,042 +0.28(+2.52%)
Dec 22, 2021 11.49 11.55 11.04 11.12 2,709,453 -0.46(-3.97%)
Dec 21, 2021 10.50 11.59 10.37 11.58 2,890,374 +0.87(+8.12%)
Dec 20, 2021 8.450 10.76 8.120 10.71 9,150,184 +0.09(+0.86%)
Dec 17, 2021 9.140 10.69 9.110 10.62 8,873,008 +1.25(+13.33%)
Dec 16, 2021 9.560 9.870 9.304 9.370 1,338,076 -0.14(-1.47%)
Dec 15, 2021 9.220 9.510 8.830 9.510 2,238,997 +0.35(+3.82%)
Dec 14, 2021 9.400 9.740 9.140 9.160 2,221,902 -0.35(-3.66%)
Dec 13, 2021 9.480 9.690 8.990 9.508 4,404,435 +0.55(+6.11%)
Dec 10, 2021 9.330 9.471 8.900 8.960 1,280,183 -0.47(-4.96%)
Dec 09, 2021 9.890 9.960 9.370 9.428 1,663,543 -0.57(-5.72%)
Dec 08, 2021 10.04 10.06 9.700 10.00 1,600,482 +0.05(+0.50%)
Dec 07, 2021 10.07 10.35 9.845 9.950 1,615,930 -0.06(-0.60%)
Dec 06, 2021 9.900 10.19 9.790 10.01 1,360,100 +0.06(+0.60%)
Dec 03, 2021 10.63 10.65 9.880 9.950 1,216,333 -0.67(-6.30%)
Dec 02, 2021 9.970 10.68 9.840 10.62 1,511,661 +0.57(+5.66%)
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.