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

Ginkgo Bioworks Holdings, Inc. Class A Common Stock (NY:DNA)

7.170 +0.180 (+2.58%)

Official Closing Price Updated: 4:10 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 23, 2026	6.920	7.020	6.630	6.990	1,185,182	+0.28(+4.17%)
Mar 20, 2026	6.890	7.070	6.660	6.710	1,490,814	-0.20(-2.89%)
Mar 19, 2026	6.350	6.960	6.310	6.910	849,072	+0.42(+6.47%)
Mar 18, 2026	6.690	6.780	6.490	6.490	827,458	-0.34(-4.98%)
Mar 17, 2026	6.700	6.850	6.700	6.830	523,702	+0.08(+1.19%)
Mar 16, 2026	6.910	7.100	6.610	6.750	979,127	-0.05(-0.74%)
Mar 13, 2026	6.430	7.060	6.430	6.800	1,756,549	+0.40(+6.25%)
Mar 12, 2026	6.580	6.665	6.260	6.400	2,437,870	-0.43(-6.30%)
Mar 11, 2026	6.350	6.930	6.300	6.830	1,007,065	+0.49(+7.73%)
Mar 10, 2026	6.530	6.820	6.300	6.340	874,342	-0.27(-4.08%)
Mar 09, 2026	6.360	6.680	6.300	6.610	819,250	+0.11(+1.69%)
Mar 06, 2026	6.600	6.640	6.345	6.500	940,284	-0.34(-4.97%)
Mar 05, 2026	6.650	7.120	6.600	6.840	1,031,830	+0.15(+2.24%)
Mar 04, 2026	6.670	7.070	6.480	6.690	1,300,586	-0.01(-0.15%)
Mar 03, 2026	6.740	6.925	6.390	6.700	1,725,495	-0.35(-4.96%)
Mar 02, 2026	6.520	7.165	6.353	7.050	1,972,940	+0.30(+4.44%)
Feb 27, 2026	8.010	8.270	6.680	6.750	3,908,263	-2.96(-30.48%)
Feb 26, 2026	9.350	9.720	9.200	9.710	930,373	+0.33(+3.52%)
Feb 25, 2026	9.100	9.550	9.095	9.380	858,229	+0.52(+5.87%)
Feb 24, 2026	8.930	9.150	8.800	8.860	554,919	+0.00(+0.00%)
Feb 23, 2026	9.040	9.245	8.780	8.860	539,750	-0.36(-3.90%)
Feb 20, 2026	9.550	9.650	9.140	9.220	642,349	-0.47(-4.85%)
Feb 19, 2026	8.870	9.720	8.840	9.690	731,722	+0.74(+8.27%)
Feb 18, 2026	8.850	9.450	8.810	8.950	796,934	-0.05(-0.56%)
Feb 17, 2026	9.160	9.360	8.740	9.000	859,000	-0.29(-3.12%)
Feb 13, 2026	8.910	9.610	8.910	9.290	816,318	+0.50(+5.69%)
Feb 12, 2026	9.420	9.420	8.650	8.790	1,279,134	-0.56(-5.99%)
Feb 11, 2026	9.350	9.450	8.900	9.350	847,701	+0.12(+1.30%)
Feb 10, 2026	10.13	10.38	9.180	9.230	1,045,192	-0.92(-9.06%)
Feb 09, 2026	9.980	10.17	9.430	10.15	1,368,213	+0.05(+0.50%)
Feb 06, 2026	8.930	10.23	8.650	10.10	2,658,294	+1.78(+21.39%)
Feb 05, 2026	8.100	9.050	7.730	8.320	4,522,754	+0.05(+0.60%)
Feb 04, 2026	8.820	8.820	8.160	8.270	783,361	-0.52(-5.92%)
Feb 03, 2026	9.340	9.610	8.480	8.790	814,267	-0.37(-4.04%)
Feb 02, 2026	8.800	9.369	8.761	9.160	878,603	+0.19(+2.12%)
Jan 30, 2026	9.020	9.410	8.970	8.970	768,830	-0.34(-3.65%)
Jan 29, 2026	9.290	9.380	9.097	9.310	601,080	-0.12(-1.27%)
Jan 28, 2026	9.850	9.850	9.360	9.430	537,410	-0.28(-2.88%)
Jan 27, 2026	9.880	9.930	9.514	9.710	688,285	-0.14(-1.42%)
Jan 26, 2026	10.00	10.17	9.721	9.850	511,737	-0.17(-1.70%)
Jan 23, 2026	10.72	11.00	10.00	10.02	784,599	-0.68(-6.36%)
Jan 22, 2026	9.890	11.10	9.890	10.70	1,383,184	+0.92(+9.41%)
Jan 21, 2026	9.070	9.800	9.030	9.780	775,827	+0.75(+8.31%)
Jan 20, 2026	8.990	9.160	8.630	9.030	1,058,748	-0.52(-5.45%)
Jan 16, 2026	9.630	10.42	9.547	9.550	902,112	-0.03(-0.31%)
Jan 15, 2026	9.920	9.940	9.511	9.580	654,796	-0.27(-2.74%)
Jan 14, 2026	9.700	10.00	9.385	9.850	693,804	+0.23(+2.39%)
Jan 13, 2026	9.730	9.950	9.430	9.620	1,016,693	+0.06(+0.63%)
Jan 12, 2026	9.330	9.690	9.060	9.560	782,305	+0.32(+3.46%)
Jan 09, 2026	9.180	9.440	9.120	9.240	725,343	+0.18(+1.99%)
Jan 08, 2026	9.330	9.420	9.040	9.060	651,406	-0.55(-5.72%)
Jan 07, 2026	9.160	9.750	9.080	9.610	932,326	+0.44(+4.80%)
Jan 06, 2026	8.870	9.380	8.870	9.170	1,316,244	+0.30(+3.38%)
Jan 05, 2026	8.840	9.000	8.360	8.870	1,284,852	+0.17(+1.95%)

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

Ginkgo Bioworks Holdings, Inc. Class A Common Stock (NY:DNA)

Historical Prices