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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

10.61 -0.89 (-7.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 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 10, 2025 11.57 11.72 10.60 10.61 400,934 -0.89(-7.74%)
Oct 09, 2025 11.42 11.63 11.20 11.50 287,214 +0.02(+0.17%)
Oct 08, 2025 10.98 11.97 11.48 282,830 +0.44(+3.99%)
Oct 07, 2025 11.07 11.75 10.85 11.04 349,670 -0.03(-0.27%)
Oct 06, 2025 11.95 12.00 10.84 11.07 523,073 -0.32(-2.81%)
Oct 03, 2025 10.69 12.27 10.50 11.39 1,405,416 +0.98(+9.41%)
Oct 02, 2025 10.15 10.43 10.00 10.41 344,280 +0.36(+3.58%)
Oct 01, 2025 9.400 10.07 9.180 10.05 309,491 +0.74(+7.95%)
Sep 30, 2025 9.290 9.370 8.850 9.310 358,510 +0.22(+2.42%)
Sep 29, 2025 8.520 9.559 8.520 9.090 536,993 +0.87(+10.58%)
Sep 26, 2025 8.180 8.327 8.130 8.220 49,836 +0.09(+1.11%)
Sep 25, 2025 8.050 8.140 7.901 8.130 49,056 -0.09(-1.09%)
Sep 24, 2025 8.380 8.380 8.080 8.220 52,226 -0.15(-1.79%)
Sep 23, 2025 8.700 8.700 8.335 8.370 109,862 -0.23(-2.67%)
Sep 22, 2025 7.990 8.650 7.940 8.600 267,904 +0.65(+8.18%)
Sep 19, 2025 8.180 8.180 7.860 7.950 135,274 -0.17(-2.09%)
Sep 18, 2025 8.010 8.150 7.940 8.120 274,377 +0.26(+3.31%)
Sep 17, 2025 7.900 8.110 7.745 7.860 192,534 +0.06(+0.77%)
Sep 16, 2025 7.700 7.950 7.530 7.800 323,418 +0.19(+2.50%)
Sep 15, 2025 6.810 7.760 6.810 7.610 591,631 +0.82(+12.08%)
Sep 12, 2025 6.860 6.970 6.740 6.790 76,968 -0.06(-0.88%)
Sep 11, 2025 6.840 6.985 6.703 6.850 74,613 +0.05(+0.74%)
Sep 10, 2025 6.700 6.960 6.700 6.800 136,877 +0.05(+0.74%)
Sep 09, 2025 6.740 6.891 6.620 6.750 70,460 +0.03(+0.45%)
Sep 08, 2025 6.550 6.909 6.550 6.720 124,099 +0.21(+3.23%)
Sep 05, 2025 6.480 6.600 6.405 6.510 54,040 +0.11(+1.72%)
Sep 04, 2025 6.370 6.620 6.348 6.400 23,613 +0.00(+0.00%)
Sep 03, 2025 6.360 6.465 6.295 6.400 36,015 +0.04(+0.63%)
Sep 02, 2025 6.310 6.360 6.200 6.360 40,089 -0.07(-1.09%)
Aug 29, 2025 6.570 6.680 6.400 6.430 94,521 -0.14(-2.13%)
Aug 28, 2025 6.310 6.570 6.310 6.570 87,148 +0.18(+2.82%)
Aug 27, 2025 6.530 6.595 6.380 6.390 68,441 -0.12(-1.84%)
Aug 26, 2025 6.120 6.640 6.120 6.510 84,289 +0.34(+5.51%)
Aug 25, 2025 6.440 6.480 6.150 6.170 49,007 -0.27(-4.19%)
Aug 22, 2025 6.150 6.550 6.150 6.440 162,377 +0.34(+5.57%)
Aug 21, 2025 5.930 6.130 5.900 6.100 39,363 +0.15(+2.52%)
Aug 20, 2025 5.940 5.970 5.860 5.950 46,842 -0.02(-0.34%)
Aug 19, 2025 6.140 6.140 5.960 5.970 38,869 -0.09(-1.49%)
Aug 18, 2025 6.010 6.100 6.010 6.060 30,085 +0.06(+1.00%)
Aug 15, 2025 6.110 6.140 6.000 6.000 28,681 -0.16(-2.60%)
Aug 14, 2025 6.240 6.271 5.999 6.160 26,589 -0.19(-2.99%)
Aug 13, 2025 6.340 6.380 6.245 6.350 43,583 +0.05(+0.79%)
Aug 12, 2025 5.970 6.390 5.966 6.300 91,243 +0.36(+6.06%)
Aug 11, 2025 5.960 6.050 5.920 5.940 74,262 -0.04(-0.67%)
Aug 08, 2025 6.150 6.150 5.886 5.980 72,826 -0.05(-0.83%)
Aug 07, 2025 6.100 6.650 5.970 6.030 151,414 +0.09(+1.52%)
Aug 06, 2025 5.950 5.965 5.759 5.940 78,597 -0.02(-0.34%)
Aug 05, 2025 6.120 6.140 5.900 5.960 92,013 -0.18(-2.93%)
Aug 04, 2025 6.060 6.240 6.060 6.140 60,469 +0.13(+2.16%)
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.