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

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

4.500 +0.120 (+2.74%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2025	4.490	4.810	4.460	4.500	143,646	+0.12(+2.74%)
Nov 20, 2025	4.530	4.730	4.380	4.380	94,080	-0.00(-0.11%)
Nov 19, 2025	4.810	4.832	4.380	4.385	64,963	-0.38(-7.88%)
Nov 18, 2025	4.780	5.060	4.530	4.760	125,628	-0.13(-2.66%)
Nov 17, 2025	5.060	5.530	4.820	4.890	82,894	-0.16(-3.17%)
Nov 14, 2025	5.460	5.530	5.000	5.050	86,766	-0.49(-8.84%)
Nov 13, 2025	6.060	6.060	5.390	5.540	65,119	-0.38(-6.42%)
Nov 12, 2025	5.950	6.220	5.810	5.920	72,839	-0.03(-0.50%)
Nov 11, 2025	6.080	6.250	5.920	5.950	77,887	-0.04(-0.67%)
Nov 10, 2025	6.000	6.300	5.900	5.990	115,123	-0.01(-0.17%)
Nov 07, 2025	6.740	7.470	5.911	6.000	243,223	-1.61(-21.16%)
Nov 06, 2025	8.300	8.300	7.580	7.610	53,358	-0.68(-8.20%)
Nov 05, 2025	8.190	8.330	7.890	8.290	34,255	+0.15(+1.84%)
Nov 04, 2025	8.230	8.500	8.020	8.140	50,213	-0.46(-5.35%)
Nov 03, 2025	9.000	9.000	8.455	8.600	77,043	-0.40(-4.44%)
Oct 31, 2025	9.070	9.200	8.524	9.000	132,010	+0.61(+7.27%)
Oct 30, 2025	7.500	9.080	7.500	8.390	238,182	+0.94(+12.62%)
Oct 29, 2025	7.100	7.900	6.890	7.450	142,387	+0.30(+4.20%)
Oct 28, 2025	6.650	7.500	6.560	7.150	87,096	+0.48(+7.20%)
Oct 27, 2025	6.790	6.930	6.593	6.670	24,410	-0.11(-1.62%)
Oct 24, 2025	7.130	7.200	6.760	6.780	35,986	-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	42,769	+0.16(+2.44%)
Sep 03, 2025	6.730	6.810	6.320	6.350	58,865	-0.44(-6.48%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices