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)

9.340 -0.560 (-5.66%)

Official Closing Price Updated: 7:00 PM EST, Dec 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 12, 2025	9.910	10.08	9.320	9.340	893,432	-0.56(-5.66%)
Dec 11, 2025	9.780	9.980	9.390	9.900	973,602	+0.12(+1.23%)
Dec 10, 2025	9.540	10.05	9.340	9.780	1,100,773	+0.22(+2.30%)
Dec 09, 2025	9.330	9.860	9.270	9.560	950,680	+0.16(+1.70%)
Dec 08, 2025	9.580	9.610	9.220	9.400	996,187	+0.15(+1.62%)
Dec 05, 2025	9.900	9.900	9.013	9.250	1,420,115	+0.04(+0.43%)
Dec 04, 2025	8.940	9.414	8.750	9.210	948,596	+0.20(+2.22%)
Dec 03, 2025	8.620	9.030	8.620	9.010	985,535	+0.42(+4.89%)
Dec 02, 2025	8.660	8.925	8.560	8.590	667,178	-0.06(-0.69%)
Dec 01, 2025	8.850	9.060	8.610	8.650	876,617	-0.63(-6.79%)
Nov 28, 2025	9.120	9.380	9.050	9.280	446,102	+0.17(+1.87%)
Nov 26, 2025	8.770	9.320	8.631	9.110	930,347	+0.40(+4.59%)
Nov 25, 2025	8.610	8.855	8.410	8.710	848,924	+0.10(+1.16%)
Nov 24, 2025	8.260	8.610	8.150	8.610	1,372,160	+0.44(+5.39%)
Nov 21, 2025	7.900	8.460	7.820	8.170	1,047,198	+0.35(+4.48%)
Nov 20, 2025	8.190	8.537	7.723	7.820	1,057,100	-0.09(-1.14%)
Nov 19, 2025	7.810	8.065	7.630	7.910	1,034,591	+0.08(+1.02%)
Nov 18, 2025	7.640	7.955	7.360	7.830	1,236,868	+0.05(+0.64%)
Nov 17, 2025	7.950	8.150	7.710	7.780	1,031,729	-0.25(-3.11%)
Nov 14, 2025	7.670	8.270	7.650	8.030	1,126,967	+0.03(+0.37%)
Nov 13, 2025	8.170	8.200	7.910	8.000	1,490,566	-0.36(-4.31%)
Nov 12, 2025	8.500	8.770	8.320	8.360	1,300,814	-0.10(-1.18%)
Nov 11, 2025	8.770	8.770	8.270	8.460	1,303,322	-0.31(-3.53%)
Nov 10, 2025	9.340	9.360	8.690	8.770	1,448,766	-0.18(-2.01%)
Nov 07, 2025	10.29	10.65	8.640	8.950	2,962,986	-2.35(-20.80%)
Nov 06, 2025	11.60	11.60	11.01	11.30	1,259,945	-0.29(-2.50%)
Nov 05, 2025	11.68	11.68	11.19	11.59	1,165,573	+0.00(+0.00%)
Nov 04, 2025	12.10	12.45	11.55	11.59	1,436,187	-1.20(-9.38%)
Nov 03, 2025	13.00	13.08	12.46	12.79	1,239,077	-0.20(-1.54%)
Oct 31, 2025	12.13	13.18	12.10	12.99	1,310,916	+0.98(+8.16%)
Oct 30, 2025	12.00	12.52	11.83	12.01	853,862	-0.18(-1.48%)
Oct 29, 2025	12.78	12.82	12.11	12.19	1,043,769	-0.55(-4.32%)
Oct 28, 2025	13.38	13.38	12.65	12.74	992,145	-0.65(-4.85%)
Oct 27, 2025	13.73	13.75	13.00	13.39	1,016,554	-0.18(-1.33%)
Oct 24, 2025	13.69	13.77	13.28	13.57	1,170,436	+0.36(+2.73%)
Oct 23, 2025	12.93	13.41	12.80	13.21	1,130,710	+0.43(+3.36%)
Oct 22, 2025	12.78	13.08	12.06	12.78	1,563,736	-0.35(-2.67%)
Oct 21, 2025	13.60	13.76	13.09	13.13	963,859	-0.50(-3.67%)
Oct 20, 2025	13.80	14.24	13.53	13.63	1,101,427	+0.38(+2.87%)
Oct 17, 2025	14.86	15.09	13.16	13.25	1,782,791	-1.87(-12.37%)
Oct 16, 2025	16.25	16.50	14.99	15.12	1,623,423	-0.71(-4.49%)
Oct 15, 2025	14.30	16.09	14.26	15.83	1,994,779	+1.74(+12.35%)
Oct 14, 2025	12.74	14.52	12.44	14.09	1,378,044	+0.93(+7.07%)
Oct 13, 2025	13.99	14.10	13.15	13.16	1,276,187	-0.36(-2.66%)
Oct 10, 2025	15.37	15.62	13.50	13.52	1,789,725	-1.72(-11.29%)
Oct 09, 2025	16.08	16.21	14.90	15.24	1,766,920	-0.85(-5.28%)
Oct 08, 2025	15.21	17.58	15.07	16.09	3,163,747	+1.27(+8.57%)
Oct 07, 2025	15.05	15.44	14.63	14.82	1,646,054	-0.05(-0.34%)
Oct 06, 2025	16.22	16.46	14.82	14.87	1,806,537	-1.27(-7.87%)
Oct 03, 2025	16.20	16.82	15.86	16.14	2,567,742	+0.17(+1.06%)
Oct 02, 2025	14.97	16.42	14.91	15.97	2,108,559	+1.30(+8.86%)

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