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

Stoke Therapeutics Inc (NQ: STOK )

12.02 +0.33 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2023 3.880 4.040 3.770 3.790 719,745 -0.06(-1.56%)
Nov 29, 2023 4.060 4.310 3.820 3.850 204,524 -0.20(-4.94%)
Nov 28, 2023 4.040 4.120 3.920 4.050 417,610 +0.01(+0.25%)
Nov 27, 2023 4.040 4.090 3.950 4.040 76,441 +0.02(+0.50%)
Nov 24, 2023 3.910 4.050 3.910 4.020 28,386 +0.14(+3.61%)
Nov 22, 2023 3.920 3.930 3.850 3.880 54,791 -0.02(-0.51%)
Nov 21, 2023 4.120 4.120 3.880 3.900 92,476 -0.27(-6.47%)
Nov 20, 2023 4.180 4.320 4.120 4.170 76,118 -0.05(-1.18%)
Nov 17, 2023 4.180 4.240 4.050 4.220 106,683 +0.05(+1.20%)
Nov 16, 2023 4.660 4.660 4.140 4.170 100,542 -0.44(-9.54%)
Nov 15, 2023 4.660 4.780 4.660 4.610 218,309 -0.10(-2.12%)
Nov 14, 2023 4.460 4.740 4.460 4.710 203,288 +0.44(+10.30%)
Nov 13, 2023 4.250 4.285 4.065 4.270 189,926 +0.01(+0.23%)
Nov 10, 2023 4.530 4.530 4.250 4.260 272,228 -0.27(-5.96%)
Nov 09, 2023 4.630 4.630 4.480 4.530 199,343 -0.08(-1.74%)
Nov 08, 2023 4.850 4.980 4.540 4.610 196,460 -0.24(-4.95%)
Nov 07, 2023 4.310 4.960 4.290 4.850 226,211 +0.54(+12.53%)
Nov 06, 2023 4.280 4.480 4.225 4.310 164,791 +0.05(+1.17%)
Nov 03, 2023 4.180 4.382 4.180 4.260 155,847 +0.14(+3.40%)
Nov 02, 2023 4.090 4.200 4.015 4.120 142,018 +0.04(+0.98%)
Nov 01, 2023 3.790 4.115 3.750 4.080 154,674 +0.27(+7.09%)
Oct 31, 2023 3.540 3.820 3.460 3.810 124,837 +0.24(+6.72%)
Oct 30, 2023 3.400 3.580 3.400 3.570 98,620 +0.20(+5.93%)
Oct 27, 2023 3.520 3.525 3.350 3.370 147,461 -0.09(-2.60%)
Oct 26, 2023 3.510 3.580 3.435 3.460 176,693 -0.04(-1.14%)
Oct 25, 2023 3.570 3.570 3.395 3.500 121,109 -0.07(-1.96%)
Oct 24, 2023 3.650 3.740 3.530 3.570 150,569 -0.05(-1.38%)
Oct 23, 2023 3.670 3.730 3.595 3.620 148,905 -0.11(-2.95%)
Oct 20, 2023 3.690 3.810 3.665 3.730 190,115 +0.03(+0.81%)
Oct 19, 2023 3.790 3.820 3.640 3.700 189,516 +0.00(+0.00%)
Oct 18, 2023 3.970 3.970 3.680 3.700 130,522 -0.27(-6.80%)
Oct 17, 2023 3.930 4.090 3.910 3.970 202,372 -0.03(-0.75%)
Oct 16, 2023 4.130 4.110 3.880 4.000 197,181 -0.09(-2.32%)
Oct 13, 2023 3.930 4.110 3.890 4.095 233,944 +0.17(+4.46%)
Oct 12, 2023 4.090 4.100 3.850 3.920 284,377 -0.22(-5.31%)
Oct 11, 2023 4.160 4.370 4.050 4.140 270,507 +0.04(+0.98%)
Oct 10, 2023 3.760 4.130 3.760 4.100 254,385 +0.32(+8.47%)
Oct 09, 2023 3.890 3.890 3.650 3.780 124,243 -0.11(-2.83%)
Oct 06, 2023 3.850 4.040 3.720 3.890 354,555 +0.09(+2.37%)
Oct 05, 2023 3.540 3.830 3.500 3.800 260,299 +0.24(+6.74%)
Oct 04, 2023 3.570 3.590 3.370 3.560 398,684 -0.02(-0.56%)
Oct 03, 2023 3.690 3.770 3.520 3.580 252,632 -0.11(-2.98%)
Oct 02, 2023 3.930 3.975 3.650 3.690 242,411 -0.25(-6.35%)
Sep 29, 2023 3.800 3.980 3.750 3.940 211,951 +0.16(+4.23%)
Sep 28, 2023 3.990 3.990 3.630 3.780 127,777 -0.12(-3.08%)
Sep 27, 2023 3.940 4.040 3.880 3.900 113,680 +0.01(+0.26%)
Sep 26, 2023 3.860 3.965 3.750 3.890 336,667 +0.02(+0.52%)
Sep 25, 2023 4.160 3.965 3.860 3.870 163,256 -0.31(-7.42%)
Sep 22, 2023 4.170 4.300 4.080 4.180 229,369 +0.03(+0.72%)
Sep 21, 2023 4.430 4.430 4.100 4.150 196,878 -0.29(-6.53%)
Sep 20, 2023 4.790 4.830 4.430 4.440 388,237 -0.32(-6.72%)
Sep 19, 2023 4.740 4.840 4.680 4.760 140,498 +0.03(+0.63%)
Sep 18, 2023 5.000 5.000 4.540 4.730 246,301 -0.25(-5.02%)
Sep 15, 2023 5.090 5.210 4.920 4.980 795,465 -0.09(-1.78%)
Sep 14, 2023 4.970 5.110 4.900 5.070 138,404 +0.10(+2.01%)
Sep 13, 2023 5.260 5.260 4.930 4.970 161,484 -0.25(-4.79%)
Sep 12, 2023 5.260 5.320 5.150 5.220 181,274 -0.07(-1.32%)
Sep 11, 2023 5.310 5.380 5.228 5.290 99,644 -0.02(-0.38%)
Sep 08, 2023 5.390 5.410 5.230 5.310 136,900 -0.08(-1.48%)
Sep 07, 2023 5.310 5.460 5.230 5.390 165,948 +0.09(+1.70%)
Sep 06, 2023 5.470 5.540 5.150 5.300 305,008 -0.17(-3.11%)
Sep 05, 2023 5.500 5.700 5.430 5.470 289,214 -0.07(-1.26%)
Sep 01, 2023 5.650 5.685 5.470 5.540 230,628 -0.08(-1.42%)
Aug 31, 2023 5.730 5.820 5.600 5.620 129,027 -0.13(-2.26%)
Aug 30, 2023 5.900 5.939 5.640 5.750 147,757 -0.12(-2.04%)
Aug 29, 2023 5.860 5.900 5.790 5.870 157,923 +0.03(+0.51%)
Aug 28, 2023 5.770 5.850 5.670 5.840 113,557 +0.12(+2.10%)
Aug 25, 2023 5.670 5.800 5.510 5.720 231,165 +0.11(+1.96%)
Aug 24, 2023 5.820 5.820 5.550 5.610 139,321 -0.18(-3.11%)
Aug 23, 2023 5.740 5.870 5.710 5.790 181,801 +0.13(+2.30%)
Aug 22, 2023 5.600 5.750 5.410 5.660 216,730 +0.08(+1.43%)
Aug 21, 2023 5.510 5.720 5.405 5.580 186,878 +0.10(+1.82%)
Aug 18, 2023 5.480 5.720 5.440 5.480 310,391 -0.08(-1.44%)
Aug 17, 2023 5.500 5.620 5.400 5.560 346,415 +0.11(+2.02%)
Aug 16, 2023 5.560 5.610 5.340 5.450 168,966 -0.12(-2.15%)
Aug 15, 2023 5.450 5.702 5.385 5.570 375,077 +0.11(+2.01%)
Aug 14, 2023 5.380 5.510 5.220 5.460 218,673 +0.02(+0.37%)
Aug 11, 2023 5.670 5.760 5.300 5.440 1,129,337 -0.24(-4.23%)
Aug 10, 2023 5.610 5.860 5.600 5.680 188,027 +0.10(+1.79%)
Aug 09, 2023 5.550 5.650 5.300 5.580 1,072,725 +0.03(+0.54%)
Aug 08, 2023 5.730 5.780 5.332 5.550 524,223 -0.30(-5.13%)
Aug 07, 2023 5.610 5.970 5.395 5.850 558,737 -0.27(-4.41%)
Aug 04, 2023 5.930 6.140 5.910 6.120 353,049 +0.27(+4.62%)
Aug 03, 2023 6.190 6.230 5.790 5.850 440,411 -0.41(-6.55%)
Aug 02, 2023 6.270 6.370 6.110 6.260 457,909 -0.12(-1.88%)
Aug 01, 2023 6.470 6.580 6.320 6.380 266,611 -0.26(-3.92%)
Jul 31, 2023 6.340 6.700 6.270 6.640 555,769 +0.31(+4.90%)
Jul 28, 2023 6.250 6.525 6.000 6.330 1,521,258 +0.19(+3.09%)
Jul 27, 2023 6.060 6.290 5.880 6.140 1,231,325 +0.14(+2.33%)
Jul 26, 2023 6.320 6.470 5.900 6.000 1,206,725 -0.47(-7.26%)
Jul 25, 2023 6.740 6.960 6.115 6.470 4,928,629 -3.06(-32.11%)
Jul 24, 2023 12.00 12.32 9.490 9.530 654,912 -2.46(-20.52%)
Jul 21, 2023 11.35 12.45 11.35 11.99 685,411 +0.86(+7.73%)
Jul 20, 2023 11.45 11.51 10.93 11.13 204,940 -0.22(-1.94%)
Jul 19, 2023 10.72 11.85 10.72 11.35 208,405 +0.67(+6.27%)
Jul 18, 2023 10.45 11.00 10.45 10.68 113,010 +0.26(+2.50%)
Jul 17, 2023 10.19 10.50 10.16 10.42 166,785 +0.27(+2.66%)
Jul 14, 2023 10.27 10.27 10.05 10.15 73,340 -0.04(-0.39%)
Jul 13, 2023 10.17 10.34 9.995 10.19 231,535 +0.03(+0.30%)
Jul 12, 2023 10.39 10.46 10.10 10.16 117,515 +0.01(+0.10%)
Jul 11, 2023 10.04 10.26 9.905 10.15 123,362 +0.13(+1.30%)
Jul 10, 2023 10.10 10.33 9.960 10.02 125,037 -0.08(-0.79%)
Jul 07, 2023 10.02 10.33 10.00 10.10 134,192 +0.08(+0.80%)
Jul 06, 2023 10.16 10.16 9.850 10.02 202,931 -0.26(-2.53%)
Jul 05, 2023 10.29 10.50 9.830 10.28 183,679 -0.38(-3.56%)
Jul 03, 2023 10.59 10.77 10.33 10.66 91,115 +0.03(+0.28%)
Jun 30, 2023 10.62 11.03 10.46 10.63 154,377 +0.13(+1.24%)
Jun 29, 2023 10.95 11.00 10.45 10.50 213,434 -0.49(-4.46%)
Jun 28, 2023 10.92 11.18 10.64 10.99 256,362 -0.03(-0.27%)
Jun 27, 2023 10.42 11.07 10.06 11.02 187,202 +0.58(+5.61%)
Jun 26, 2023 11.12 11.12 9.970 10.44 382,777 -0.67(-6.08%)
Jun 23, 2023 13.00 13.04 10.90 11.11 1,224,345 -2.02(-15.38%)
Jun 22, 2023 13.50 13.81 13.00 13.13 317,043 -0.37(-2.74%)
Jun 21, 2023 13.45 14.00 13.12 13.50 541,909 -0.32(-2.32%)
Jun 20, 2023 13.00 13.87 12.82 13.82 538,218 +0.82(+6.31%)
Jun 16, 2023 13.08 13.20 12.71 13.00 731,671 +0.07(+0.54%)
Jun 15, 2023 12.35 13.01 12.12 12.93 381,783 +0.89(+7.39%)
May 08, 2023 11.95 12.48 11.83 12.04 278,026 +0.09(+0.75%)
May 05, 2023 10.77 12.37 10.77 11.95 417,394 +1.23(+11.47%)
May 04, 2023 9.340 11.24 9.100 10.72 396,898 +1.23(+12.96%)
May 03, 2023 9.910 10.45 9.420 9.490 340,155 -0.35(-3.56%)
May 02, 2023 9.820 10.17 9.430 9.840 261,396 -0.03(-0.30%)
May 01, 2023 9.450 10.24 9.350 9.870 225,176 +0.98(+11.02%)
Apr 28, 2023 8.710 9.270 8.700 8.890 137,675 +0.15(+1.72%)
Apr 27, 2023 9.010 9.070 8.730 8.740 114,191 -0.23(-2.56%)
Apr 26, 2023 8.210 9.230 8.210 8.970 197,336 +0.86(+10.60%)
Apr 25, 2023 8.150 8.540 8.010 8.110 307,209 +0.01(+0.12%)
Apr 24, 2023 8.580 8.870 8.070 8.100 120,059 -0.58(-6.68%)
Apr 21, 2023 8.510 8.780 8.470 8.680 125,023 +0.17(+2.00%)
Apr 20, 2023 8.940 9.110 8.480 8.510 94,207 -0.50(-5.55%)
Apr 19, 2023 8.610 9.190 8.555 9.010 276,020 +0.40(+4.65%)
Apr 18, 2023 9.100 9.200 8.420 8.610 348,158 -0.43(-4.76%)
Apr 17, 2023 8.300 9.230 8.300 9.040 289,845 +0.87(+10.65%)
Apr 14, 2023 8.770 8.840 8.150 8.170 212,382 -0.55(-6.31%)
Apr 13, 2023 8.070 8.740 7.610 8.720 118,539 +0.68(+8.46%)
Apr 12, 2023 8.200 8.340 7.940 8.040 180,908 -0.05(-0.62%)
Apr 11, 2023 8.090 8.180 7.995 8.090 109,258 +0.16(+2.02%)
Apr 10, 2023 7.920 7.970 7.710 7.930 165,947 -0.03(-0.38%)
Apr 06, 2023 7.950 8.120 7.840 7.960 102,973 +0.02(+0.25%)
Apr 05, 2023 7.990 8.120 7.920 7.940 128,507 -0.10(-1.24%)
Apr 04, 2023 8.210 8.290 7.760 8.040 222,684 -0.18(-2.19%)
Apr 03, 2023 8.290 8.540 7.980 8.220 160,532 -0.11(-1.32%)
Mar 31, 2023 8.180 8.500 8.180 8.330 556,821 +0.19(+2.33%)
Mar 30, 2023 8.370 8.550 8.010 8.140 150,432 -0.22(-2.63%)
Mar 29, 2023 8.120 8.530 8.120 8.360 90,140 +0.33(+4.11%)
Mar 28, 2023 8.000 8.127 7.930 8.030 113,429 +0.05(+0.63%)
Mar 27, 2023 7.760 8.040 7.390 7.980 668,402 +0.33(+4.31%)
Mar 24, 2023 7.820 7.830 7.215 7.650 273,019 -0.22(-2.80%)
Mar 23, 2023 8.070 8.090 7.650 7.870 196,147 -0.12(-1.50%)
Mar 22, 2023 8.320 8.330 7.990 7.990 189,636 -0.31(-3.73%)
Mar 21, 2023 8.210 8.450 8.100 8.300 346,044 +0.13(+1.59%)
Mar 20, 2023 8.900 8.980 8.085 8.170 393,034 -0.75(-8.41%)
Mar 17, 2023 9.040 9.200 8.790 8.920 412,370 -0.17(-1.87%)
Mar 16, 2023 9.050 9.300 8.740 9.090 314,743 -0.06(-0.66%)
Mar 15, 2023 9.680 9.680 8.765 9.150 363,059 -0.68(-6.92%)
Mar 14, 2023 9.680 9.920 9.500 9.830 188,882 +0.29(+3.04%)
Mar 13, 2023 8.670 9.990 8.430 9.540 254,647 +0.80(+9.15%)
Mar 10, 2023 8.810 8.810 8.310 8.740 268,173 -0.11(-1.24%)
Mar 09, 2023 9.170 9.270 8.570 8.850 314,566 -0.27(-2.96%)
Mar 08, 2023 9.280 9.460 8.650 9.120 1,388,266 -0.11(-1.19%)
Mar 07, 2023 9.290 9.400 8.880 9.230 165,777 -0.01(-0.11%)
Mar 06, 2023 8.900 9.240 8.590 9.240 127,376 +0.41(+4.64%)
Mar 03, 2023 8.680 8.950 8.680 8.830 70,400 +0.17(+1.96%)
Mar 02, 2023 8.710 8.860 8.650 8.660 102,110 -0.08(-0.92%)
Mar 01, 2023 8.890 8.890 8.690 8.740 106,850 -0.15(-1.69%)
Feb 28, 2023 8.740 8.990 8.730 8.890 84,982 +0.22(+2.54%)
Feb 27, 2023 8.610 8.710 8.535 8.670 89,576 +0.13(+1.52%)
Feb 24, 2023 8.620 8.720 8.465 8.540 220,068 -0.28(-3.17%)
Feb 23, 2023 8.960 8.976 8.525 8.820 363,601 -0.02(-0.23%)
Feb 22, 2023 8.750 8.900 8.600 8.840 173,603 +0.12(+1.38%)
Feb 21, 2023 9.050 9.150 8.690 8.720 190,973 -0.47(-5.11%)
Feb 17, 2023 9.060 9.220 8.760 9.190 68,970 +0.19(+2.11%)
Feb 16, 2023 8.930 9.080 8.780 9.000 178,270 -0.01(-0.11%)
Feb 15, 2023 9.000 9.080 8.800 9.010 76,723 +0.00(+0.00%)
Feb 14, 2023 9.060 9.180 8.740 9.010 231,560 -0.04(-0.44%)
Feb 13, 2023 9.240 9.250 8.810 9.050 128,659 -0.19(-2.06%)
Feb 10, 2023 9.270 9.305 9.100 9.240 92,625 -0.01(-0.11%)
Feb 09, 2023 9.330 9.510 9.050 9.250 157,538 +0.04(+0.43%)
Feb 08, 2023 9.730 9.760 9.130 9.210 175,523 -0.54(-5.54%)
Feb 07, 2023 9.630 9.870 9.200 9.750 90,117 +0.25(+2.63%)
Feb 06, 2023 9.350 10.17 9.350 9.500 199,744 +0.06(+0.64%)
Feb 03, 2023 9.740 10.12 9.350 9.440 145,829 -0.54(-5.41%)
Feb 02, 2023 9.320 10.00 9.290 9.980 644,005 +0.72(+7.78%)
Feb 01, 2023 9.890 10.03 8.960 9.260 4,860,411 -0.70(-7.03%)
Jan 31, 2023 9.710 10.00 9.530 9.960 124,398 +0.44(+4.62%)
Jan 30, 2023 9.510 9.605 9.300 9.520 69,935 -0.11(-1.14%)
Jan 27, 2023 9.460 9.750 9.460 9.630 88,829 +0.22(+2.34%)
Jan 26, 2023 9.590 9.645 9.250 9.410 73,670 -0.12(-1.26%)
Jan 25, 2023 9.250 9.680 9.180 9.530 126,188 +0.14(+1.49%)
Jan 24, 2023 9.220 9.690 9.220 9.390 60,403 +0.10(+1.08%)
Jan 23, 2023 9.530 9.700 9.100 9.290 155,253 -0.24(-2.52%)
Jan 20, 2023 9.510 9.710 9.225 9.530 99,343 +0.19(+2.03%)
Jan 19, 2023 9.100 9.570 8.940 9.340 121,978 +0.11(+1.19%)
Jan 18, 2023 9.310 9.568 9.000 9.230 176,276 -0.05(-0.54%)
Jan 17, 2023 9.700 9.910 9.270 9.280 140,983 -0.47(-4.82%)
Jan 13, 2023 10.22 10.54 9.340 9.750 192,036 -0.63(-6.07%)
Jan 12, 2023 9.470 10.65 8.845 10.38 262,487 +1.00(+10.66%)
Jan 11, 2023 8.650 9.530 8.550 9.380 257,813 +0.62(+7.08%)
Jan 10, 2023 8.200 8.780 8.141 8.760 372,709 +0.49(+5.93%)
Jan 09, 2023 8.570 8.610 8.215 8.270 212,708 -0.25(-2.93%)
Jan 06, 2023 9.420 9.420 8.410 8.520 288,011 -0.80(-8.58%)
Jan 05, 2023 9.610 9.610 8.970 9.320 844,422 -0.33(-3.42%)
Jan 04, 2023 9.160 9.750 8.650 9.650 629,418 +0.56(+6.16%)
Jan 03, 2023 9.390 9.475 8.935 9.090 1,690,574 -0.14(-1.52%)
Dec 30, 2022 8.940 9.280 8.865 9.230 141,800 +0.19(+2.10%)
Dec 29, 2022 8.290 9.315 8.280 9.040 205,967 +0.65(+7.75%)
Dec 28, 2022 8.210 8.730 8.010 8.390 115,560 +0.20(+2.44%)
Dec 27, 2022 8.150 8.245 8.005 8.190 123,245 -0.11(-1.33%)
Dec 23, 2022 8.390 8.570 8.220 8.300 112,066 -0.14(-1.66%)
Dec 22, 2022 8.160 8.480 7.935 8.440 172,441 +0.18(+2.18%)
Dec 21, 2022 8.320 8.490 8.020 8.260 273,047 +0.01(+0.12%)
Dec 20, 2022 8.140 8.460 7.999 8.250 512,723 +0.09(+1.10%)
Dec 19, 2022 8.740 8.980 7.885 8.160 403,451 -0.51(-5.88%)
Dec 16, 2022 8.210 8.710 8.130 8.670 310,197 +0.37(+4.46%)
Dec 15, 2022 8.250 8.520 8.135 8.300 286,762 -0.08(-0.95%)
Dec 14, 2022 8.350 8.950 8.250 8.380 260,371 +0.08(+0.96%)
Dec 13, 2022 8.470 8.581 7.981 8.300 367,234 +0.19(+2.34%)
Dec 12, 2022 7.850 8.150 7.550 8.110 171,930 +0.41(+5.32%)
Dec 09, 2022 7.660 7.920 7.500 7.700 217,557 +0.04(+0.52%)
Dec 08, 2022 7.130 7.690 7.000 7.660 160,520 +0.59(+8.35%)
Dec 07, 2022 7.090 7.390 7.010 7.070 171,217 -0.08(-1.12%)
Dec 06, 2022 7.100 7.310 6.950 7.150 289,776 -0.01(-0.14%)
Dec 05, 2022 7.220 7.285 6.880 7.160 440,436 -0.20(-2.72%)
Dec 02, 2022 7.170 7.420 7.020 7.360 237,914 +0.03(+0.41%)
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.