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

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

9.750 +0.440 (+4.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 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 08, 2026 9.890 9.965 9.590 9.750 281,765 +0.44(+4.73%)
Apr 07, 2026 9.450 9.610 9.210 9.310 184,397 -0.19(-2.00%)
Apr 06, 2026 9.500 9.625 9.160 9.500 235,101 +0.02(+0.21%)
Apr 02, 2026 8.800 9.520 8.730 9.480 288,003 +0.28(+3.04%)
Apr 01, 2026 9.050 9.300 8.980 9.200 225,729 +0.41(+4.66%)
Mar 31, 2026 8.370 8.795 8.355 8.790 233,797 +0.63(+7.72%)
Mar 30, 2026 8.940 8.990 8.000 8.160 314,686 -0.67(-7.59%)
Mar 27, 2026 8.950 9.180 8.790 8.830 242,358 -0.21(-2.32%)
Mar 26, 2026 9.500 9.530 9.005 9.040 177,523 -0.68(-7.00%)
Mar 25, 2026 9.450 9.880 9.280 9.720 392,370 +0.43(+4.63%)
Mar 24, 2026 9.020 9.550 8.990 9.290 442,427 +0.17(+1.86%)
Mar 23, 2026 9.030 9.280 8.930 9.120 188,961 +0.37(+4.23%)
Mar 20, 2026 9.450 9.500 8.710 8.750 481,089 -0.70(-7.41%)
Mar 19, 2026 9.140 9.530 8.950 9.450 199,198 +0.11(+1.18%)
Mar 18, 2026 9.300 9.560 9.200 9.340 314,842 +0.04(+0.43%)
Mar 17, 2026 9.060 9.490 9.060 9.300 261,370 +0.24(+2.65%)
Mar 16, 2026 9.030 9.220 8.985 9.060 210,477 +0.24(+2.72%)
Mar 13, 2026 9.020 9.322 8.800 8.820 347,754 -0.11(-1.23%)
Mar 12, 2026 9.090 9.191 8.810 8.930 256,361 -0.22(-2.40%)
Mar 11, 2026 9.120 9.440 8.955 9.150 382,032 +0.00(+0.00%)
Mar 10, 2026 9.140 9.450 9.010 9.150 553,186 +0.01(+0.11%)
Mar 09, 2026 8.540 9.190 8.360 9.140 605,127 +0.38(+4.34%)
Mar 06, 2026 8.690 9.070 8.590 8.760 740,726 -0.36(-3.89%)
Mar 05, 2026 9.970 10.01 8.910 9.115 1,555,764 -1.67(-15.52%)
Mar 04, 2026 10.75 11.17 10.45 10.79 754,496 +0.18(+1.70%)
Mar 03, 2026 10.92 11.04 10.33 10.61 401,532 -0.78(-6.85%)
Mar 02, 2026 10.45 11.44 10.30 11.39 574,033 +0.59(+5.46%)
Feb 27, 2026 10.96 11.13 10.74 10.80 564,408 -0.40(-3.57%)
Feb 26, 2026 11.40 11.43 10.86 11.20 272,745 -0.23(-2.01%)
Feb 25, 2026 11.22 11.68 11.10 11.43 380,421 +0.36(+3.25%)
Feb 24, 2026 10.76 11.48 10.76 11.07 439,161 +0.32(+2.98%)
Feb 23, 2026 10.82 11.00 10.54 10.75 317,662 -0.24(-2.18%)
Feb 20, 2026 10.96 11.71 10.84 10.99 396,731 -0.08(-0.72%)
Feb 19, 2026 10.99 11.09 10.80 11.07 255,845 -0.04(-0.36%)
Feb 18, 2026 10.93 11.41 10.57 11.11 536,701 +0.20(+1.83%)
Feb 17, 2026 10.80 10.92 10.26 10.91 438,327 -0.12(-1.09%)
Feb 13, 2026 10.90 11.39 10.70 11.03 294,002 +0.07(+0.64%)
Feb 12, 2026 11.22 11.48 10.69 10.96 613,280 -0.14(-1.26%)
Feb 11, 2026 11.62 11.64 10.81 11.10 496,186 -0.32(-2.80%)
Feb 10, 2026 11.24 11.71 11.01 11.42 681,445 +0.10(+0.88%)
Feb 09, 2026 10.91 11.60 10.61 11.32 608,325 +0.40(+3.66%)
Feb 06, 2026 10.20 11.00 10.01 10.92 823,110 +0.95(+9.53%)
Feb 05, 2026 10.24 10.44 9.840 9.970 700,738 -0.54(-5.14%)
Feb 04, 2026 10.93 11.25 10.15 10.51 947,346 -0.48(-4.37%)
Feb 03, 2026 12.79 13.10 10.18 10.99 2,502,840 -2.25(-16.99%)
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.