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
Markets:
Overview
News
Currencies
International
Treasuries

Allbirds, Inc. - Class A Common Stock (NQ:BIRD)

6.780 -0.270 (-3.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 24, 2025 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 (%)
Oct 24, 2025 7.130 7.200 6.760 6.780 35,879 -0.27(-3.83%)
Oct 23, 2025 6.570 7.090 6.570 7.050 27,707 +0.28(+4.14%)
Oct 22, 2025 6.860 6.860 6.450 6.770 58,856 -0.06(-0.88%)
Oct 21, 2025 7.100 7.110 6.640 6.830 59,060 -0.27(-3.80%)
Oct 20, 2025 7.000 7.620 6.950 7.100 99,397 +0.20(+2.90%)
Oct 17, 2025 6.370 6.910 6.200 6.900 66,917 +0.64(+10.22%)
Oct 16, 2025 6.230 6.455 6.185 6.260 31,827 -0.06(-0.95%)
Oct 15, 2025 6.560 6.620 5.940 6.320 42,137 -0.18(-2.77%)
Oct 14, 2025 6.190 6.570 6.150 6.500 53,934 +0.31(+5.01%)
Oct 13, 2025 6.070 6.290 5.914 6.190 27,402 +0.29(+4.92%)
Oct 10, 2025 6.260 6.316 5.850 5.900 54,358 -0.36(-5.75%)
Oct 09, 2025 6.360 6.480 6.170 6.260 31,502 -0.13(-2.03%)
Oct 08, 2025 6.130 6.490 6.110 6.390 26,269 +0.26(+4.24%)
Oct 07, 2025 6.410 6.410 5.920 6.130 44,364 -0.19(-3.01%)
Oct 06, 2025 6.450 6.540 6.210 6.320 55,505 -0.13(-2.02%)
Oct 03, 2025 6.010 6.490 5.979 6.450 78,614 +0.40(+6.61%)
Oct 02, 2025 5.710 6.140 5.710 6.050 46,411 +0.31(+5.40%)
Oct 01, 2025 5.670 5.864 5.600 5.740 27,008 +0.07(+1.23%)
Sep 30, 2025 5.750 5.821 5.637 5.670 96,146 -0.13(-2.24%)
Sep 29, 2025 5.770 5.900 5.650 5.800 38,770 +0.06(+1.05%)
Sep 26, 2025 5.820 5.960 5.680 5.740 72,768 -0.02(-0.35%)
Sep 25, 2025 6.000 6.020 5.680 5.760 98,206 -0.31(-5.11%)
Sep 24, 2025 6.100 6.295 6.045 6.070 38,821 +0.00(+0.00%)
Sep 23, 2025 6.240 6.625 6.070 6.070 44,216 -0.20(-3.19%)
Sep 22, 2025 6.110 6.370 5.810 6.270 68,137 +0.16(+2.62%)
Sep 19, 2025 6.200 6.400 6.000 6.110 73,054 +0.11(+1.83%)
Sep 18, 2025 6.140 6.200 6.000 6.000 34,362 -0.09(-1.48%)
Sep 17, 2025 6.030 6.380 6.030 6.090 41,686 +0.08(+1.33%)
Sep 16, 2025 5.950 6.106 5.925 6.010 31,733 +0.06(+1.01%)
Sep 15, 2025 6.180 6.240 5.950 5.950 31,167 -0.18(-2.94%)
Sep 12, 2025 6.200 6.290 6.020 6.130 47,816 +0.02(+0.33%)
Sep 11, 2025 6.120 6.320 6.040 6.110 83,632 +0.04(+0.66%)
Sep 10, 2025 6.050 6.310 6.050 6.070 39,682 +0.04(+0.66%)
Sep 09, 2025 6.070 6.111 5.930 6.030 49,184 -0.04(-0.66%)
Sep 08, 2025 6.350 6.410 6.000 6.070 66,983 -0.19(-3.04%)
Sep 05, 2025 6.450 6.525 6.230 6.260 30,368 -0.25(-3.77%)
Sep 04, 2025 6.410 6.565 6.300 6.505 42,786 +0.16(+2.44%)
Sep 03, 2025 6.730 6.810 6.320 6.350 58,865 -0.44(-6.48%)
Sep 02, 2025 6.430 6.790 6.279 6.790 31,789 +0.36(+5.60%)
Aug 29, 2025 6.630 6.720 6.370 6.430 18,074 -0.19(-2.87%)
Aug 28, 2025 6.600 6.670 6.420 6.620 21,545 +0.10(+1.53%)
Aug 27, 2025 6.520 6.760 6.385 6.520 56,555 +0.04(+0.62%)
Aug 26, 2025 6.580 6.605 6.390 6.480 41,408 -0.07(-1.07%)
Aug 25, 2025 7.030 7.030 6.450 6.550 45,396 -0.49(-6.96%)
Aug 22, 2025 6.580 7.200 6.535 7.040 57,667 +0.57(+8.81%)
Aug 21, 2025 6.420 6.680 6.130 6.470 58,065 +0.03(+0.47%)
Aug 20, 2025 6.590 6.743 6.300 6.440 35,149 -0.15(-2.28%)
Aug 19, 2025 6.820 7.005 6.350 6.590 81,687 -0.22(-3.23%)
Aug 18, 2025 7.030 7.275 6.660 6.810 73,490 -0.22(-3.13%)
Aug 15, 2025 6.780 7.160 6.570 7.030 78,755 +0.04(+0.57%)
Aug 14, 2025 7.000 7.190 6.550 6.990 84,403 -0.08(-1.20%)
Aug 13, 2025 6.900 7.190 6.670 7.075 125,118 +0.33(+4.81%)
Aug 12, 2025 6.770 7.070 6.490 6.750 114,222 +0.34(+5.30%)
Aug 11, 2025 7.080 7.080 6.000 6.410 261,107 -0.53(-7.64%)
Aug 08, 2025 8.940 8.940 6.770 6.940 220,165 -2.87(-29.26%)
Aug 07, 2025 10.22 10.54 9.800 9.810 54,584 -0.64(-6.12%)
Aug 06, 2025 9.620 10.47 9.617 10.45 27,758 +0.97(+10.23%)
Aug 05, 2025 9.730 9.957 9.300 9.480 15,368 -0.27(-2.77%)
Aug 04, 2025 9.510 9.850 9.330 9.750 41,540 +0.25(+2.63%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.