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

Everspin Technologies, Inc. - Common Stock (NQ:MRAM)

5.320 -0.020 (-0.37%)
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 29, 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 (%)
Apr 28, 2025 5.500 5.570 5.330 5.340 76,893 -0.14(-2.55%)
Apr 25, 2025 5.370 5.520 5.260 5.480 74,044 +0.08(+1.48%)
Apr 24, 2025 5.240 5.400 5.190 5.400 42,388 +0.20(+3.85%)
Apr 23, 2025 5.310 5.350 5.100 5.200 90,005 +0.03(+0.58%)
Apr 22, 2025 5.200 5.350 5.080 5.170 76,588 +0.02(+0.39%)
Apr 21, 2025 5.060 5.180 4.941 5.150 78,565 +0.03(+0.59%)
Apr 17, 2025 4.990 5.140 4.930 5.120 89,857 +0.14(+2.81%)
Apr 16, 2025 4.860 5.030 4.810 4.980 50,507 +0.03(+0.61%)
Apr 15, 2025 4.910 5.004 4.820 4.950 63,413 +0.03(+0.61%)
Apr 14, 2025 4.960 4.960 4.710 4.920 71,731 +0.03(+0.61%)
Apr 11, 2025 4.800 4.910 4.730 4.890 44,756 +0.06(+1.24%)
Apr 10, 2025 4.830 4.850 4.681 4.830 86,575 -0.14(-2.82%)
Apr 09, 2025 4.430 5.035 4.375 4.970 242,792 +0.57(+12.95%)
Apr 08, 2025 4.750 4.810 4.335 4.400 149,207 -0.17(-3.72%)
Apr 07, 2025 4.420 4.781 4.340 4.570 139,387 +0.04(+0.88%)
Apr 04, 2025 4.660 4.733 4.480 4.530 189,299 -0.23(-4.83%)
Apr 03, 2025 4.960 4.960 4.740 4.760 201,193 -0.31(-6.11%)
Apr 02, 2025 5.000 5.250 5.000 5.070 108,475 -0.03(-0.59%)
Apr 01, 2025 5.100 5.150 5.020 5.100 74,615 +0.00(+0.00%)
Mar 31, 2025 5.040 5.110 5.020 5.100 112,367 +0.02(+0.39%)
Mar 28, 2025 5.100 5.110 5.060 5.080 77,062 -0.05(-0.97%)
Mar 27, 2025 5.100 5.158 5.060 5.130 44,521 +0.01(+0.20%)
Mar 26, 2025 5.160 5.160 5.070 5.120 68,145 -0.03(-0.58%)
Mar 25, 2025 5.230 5.230 5.150 5.150 39,668 -0.04(-0.77%)
Mar 24, 2025 5.280 5.290 5.190 5.190 43,470 -0.02(-0.38%)
Mar 21, 2025 5.160 5.265 5.100 5.210 215,983 +0.01(+0.19%)
Mar 20, 2025 5.330 5.380 5.200 5.200 40,635 -0.16(-2.99%)
Mar 19, 2025 5.220 5.420 5.220 5.360 38,893 +0.15(+2.88%)
Mar 18, 2025 5.120 5.300 5.120 5.210 144,552 -0.13(-2.43%)
Mar 17, 2025 5.300 5.430 5.300 5.340 88,555 -0.05(-0.93%)
Mar 14, 2025 5.280 5.410 5.262 5.390 83,234 +0.15(+2.86%)
Mar 13, 2025 5.260 5.280 5.190 5.240 96,046 -0.01(-0.19%)
Mar 12, 2025 5.300 5.330 5.230 5.250 79,199 +0.02(+0.38%)
Mar 11, 2025 5.240 5.345 5.134 5.230 171,330 +0.00(+0.00%)
Mar 10, 2025 5.280 5.340 5.180 5.230 160,538 -0.13(-2.43%)
Mar 07, 2025 5.410 5.515 5.323 5.360 170,651 -0.04(-0.74%)
Mar 06, 2025 5.370 5.490 5.350 5.400 106,162 -0.06(-1.10%)
Mar 05, 2025 5.530 5.560 5.400 5.460 103,803 -0.04(-0.73%)
Mar 04, 2025 5.430 5.560 5.260 5.500 180,103 +0.04(+0.73%)
Mar 03, 2025 5.600 5.770 5.430 5.460 176,803 -0.18(-3.19%)
Feb 28, 2025 5.690 5.740 5.527 5.640 183,188 +0.03(+0.53%)
Feb 27, 2025 5.940 5.940 5.520 5.610 174,228 -0.08(-1.41%)
Feb 26, 2025 5.600 5.690 5.580 5.690 223,282 +0.14(+2.52%)
Feb 25, 2025 5.810 5.825 5.550 5.550 102,669 -0.21(-3.65%)
Feb 24, 2025 5.920 5.955 5.750 5.760 101,245 -0.17(-2.87%)
Feb 21, 2025 6.220 6.220 5.930 5.930 91,912 -0.22(-3.58%)
Feb 20, 2025 6.130 6.250 6.030 6.150 64,328 +0.02(+0.33%)
Feb 19, 2025 5.860 6.160 5.790 6.130 156,494 +0.32(+5.51%)
Feb 18, 2025 5.760 5.890 5.760 5.810 87,828 +0.08(+1.40%)
Feb 14, 2025 5.690 5.780 5.670 5.730 29,283 +0.01(+0.17%)
Feb 13, 2025 5.660 5.740 5.600 5.720 86,178 +0.09(+1.60%)
Feb 12, 2025 5.670 5.710 5.605 5.630 54,861 -0.08(-1.40%)
Feb 11, 2025 5.770 5.830 5.710 5.710 47,352 -0.08(-1.38%)
Feb 10, 2025 5.620 5.810 5.610 5.790 84,733 +0.18(+3.21%)
Feb 07, 2025 5.780 5.780 5.540 5.610 103,476 -0.19(-3.28%)
Feb 06, 2025 5.820 5.820 5.735 5.800 86,824 +0.00(+0.00%)
Feb 05, 2025 5.770 5.880 5.740 5.800 75,022 +0.03(+0.52%)
Feb 04, 2025 5.750 5.875 5.750 5.770 101,149 +0.02(+0.35%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.