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

BARK, Inc. Class A Common Stock (NY:BARK)

0.8420 +0.0120 (+1.45%)
Streaming Delayed Price Updated: 9:55 AM EST, Feb 4, 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 (%)
Feb 03, 2026 0.8500 0.8799 0.8100 0.8300 1,630,601 -0.03(-3.42%)
Feb 02, 2026 0.8900 0.9157 0.8512 0.8594 986,948 -0.03(-3.44%)
Jan 30, 2026 0.8600 0.8900 0.8200 0.8900 1,135,252 +0.03(+3.15%)
Jan 29, 2026 0.8670 0.8800 0.8250 0.8628 682,943 +0.01(+0.75%)
Jan 28, 2026 0.8799 0.9029 0.8539 0.8564 999,126 -0.05(-5.01%)
Jan 27, 2026 0.9000 0.9098 0.8709 0.9016 1,056,090 -0.01(-0.92%)
Jan 26, 2026 0.9450 0.9500 0.9001 0.9100 1,353,374 -0.01(-1.09%)
Jan 23, 2026 0.9300 0.9410 0.9025 0.9200 1,031,272 -0.01(-1.21%)
Jan 22, 2026 0.9476 0.9899 0.9100 0.9313 1,153,831 -0.01(-0.77%)
Jan 21, 2026 0.9131 0.9490 0.8826 0.9385 1,388,573 +0.02(+2.42%)
Jan 20, 2026 0.9116 0.9299 0.8983 0.9163 1,203,145 +0.00(+0.36%)
Jan 16, 2026 0.9080 0.9600 0.9080 0.9130 1,011,567 -0.03(-2.77%)
Jan 15, 2026 0.9500 0.9575 0.8960 0.9390 2,572,913 +0.00(+0.23%)
Jan 14, 2026 0.7900 0.9900 0.7900 0.9368 13,508,928 +0.15(+18.52%)
Jan 13, 2026 0.7700 0.8190 0.7700 0.7904 2,735,426 +0.01(+1.69%)
Jan 12, 2026 0.7787 0.8244 0.7608 0.7773 14,087,886 +0.16(+25.63%)
Jan 09, 2026 0.5713 0.6321 0.5632 0.6187 9,070,850 +0.05(+9.56%)
Jan 08, 2026 0.5500 0.5746 0.5397 0.5647 1,526,419 +0.02(+4.57%)
Jan 07, 2026 0.5505 0.5702 0.5300 0.5400 979,906 -0.02(-2.76%)
Jan 06, 2026 0.5620 0.5800 0.5448 0.5553 903,107 -0.02(-4.26%)
Jan 05, 2026 0.5700 0.5929 0.5600 0.5800 758,015 +0.00(+0.54%)
Jan 02, 2026 0.5820 0.6208 0.5732 0.5769 594,701 -0.03(-4.25%)
Dec 31, 2025 0.5510 0.6080 0.5500 0.6025 1,053,657 +0.02(+3.33%)
Dec 30, 2025 0.5889 0.6000 0.5710 0.5831 1,138,323 -0.01(-1.40%)
Dec 29, 2025 0.5969 0.6133 0.5876 0.5914 1,037,750 -0.02(-3.76%)
Dec 26, 2025 0.6290 0.6612 0.5866 0.6145 915,475 -0.03(-5.24%)
Dec 24, 2025 0.5800 0.6569 0.5800 0.6485 734,224 +0.03(+5.29%)
Dec 23, 2025 0.6000 0.6250 0.5850 0.6159 1,714,467 +0.01(+1.52%)
Dec 22, 2025 0.6115 0.6201 0.6018 0.6067 877,468 -0.02(-2.93%)
Dec 19, 2025 0.6313 0.6400 0.6170 0.6250 1,243,206 -0.01(-1.54%)
Dec 18, 2025 0.6354 0.6492 0.6224 0.6348 1,197,427 -0.01(-0.98%)
Dec 17, 2025 0.6367 0.6498 0.6301 0.6411 486,026 -0.01(-1.61%)
Dec 16, 2025 0.6120 0.6719 0.6120 0.6516 1,229,064 +0.02(+3.86%)
Dec 15, 2025 0.6600 0.6629 0.6274 0.6274 1,229,919 -0.03(-5.13%)
Dec 12, 2025 0.6600 0.6940 0.6600 0.6613 500,153 -0.01(-2.19%)
Dec 11, 2025 0.6666 0.6800 0.6600 0.6761 673,620 +0.02(+2.75%)
Dec 10, 2025 0.6268 0.6686 0.6268 0.6580 887,088 -0.02(-3.24%)
Dec 09, 2025 0.6500 0.6821 0.6500 0.6800 469,578 +0.02(+3.72%)
Dec 08, 2025 0.6872 0.6899 0.6530 0.6556 535,199 -0.02(-2.38%)
Dec 05, 2025 0.6900 0.7000 0.6716 0.6716 427,885 -0.01(-1.32%)
Dec 04, 2025 0.6800 0.6944 0.6753 0.6806 231,368 -0.01(-2.11%)
Dec 03, 2025 0.6704 0.6982 0.6650 0.6953 468,680 +0.03(+4.54%)
Dec 02, 2025 0.6711 0.7000 0.6610 0.6651 646,394 -0.01(-2.08%)
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.