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
Overview
News
Currencies
International
Treasuries

Stoke Therapeutics Inc (NQ: STOK )

12.02 +0.33 (+2.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 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 (%)
Jul 31, 2023 6.340 6.700 6.270 6.640 555,769 +0.31(+4.90%)
Jul 28, 2023 6.250 6.525 6.000 6.330 1,521,258 +0.19(+3.09%)
Jul 27, 2023 6.060 6.290 5.880 6.140 1,231,325 +0.14(+2.33%)
Jul 26, 2023 6.320 6.470 5.900 6.000 1,206,725 -0.47(-7.26%)
Jul 25, 2023 6.740 6.960 6.115 6.470 4,928,629 -3.06(-32.11%)
Jul 24, 2023 12.00 12.32 9.490 9.530 654,912 -2.46(-20.52%)
Jul 21, 2023 11.35 12.45 11.35 11.99 685,411 +0.86(+7.73%)
Jul 20, 2023 11.45 11.51 10.93 11.13 204,940 -0.22(-1.94%)
Jul 19, 2023 10.72 11.85 10.72 11.35 208,405 +0.67(+6.27%)
Jul 18, 2023 10.45 11.00 10.45 10.68 113,010 +0.26(+2.50%)
Jul 17, 2023 10.19 10.50 10.16 10.42 166,785 +0.27(+2.66%)
Jul 14, 2023 10.27 10.27 10.05 10.15 73,340 -0.04(-0.39%)
Jul 13, 2023 10.17 10.34 9.995 10.19 231,535 +0.03(+0.30%)
Jul 12, 2023 10.39 10.46 10.10 10.16 117,515 +0.01(+0.10%)
Jul 11, 2023 10.04 10.26 9.905 10.15 123,362 +0.13(+1.30%)
Jul 10, 2023 10.10 10.33 9.960 10.02 125,037 -0.08(-0.79%)
Jul 07, 2023 10.02 10.33 10.00 10.10 134,192 +0.08(+0.80%)
Jul 06, 2023 10.16 10.16 9.850 10.02 202,931 -0.26(-2.53%)
Jul 05, 2023 10.29 10.50 9.830 10.28 183,679 -0.38(-3.56%)
Jul 03, 2023 10.59 10.77 10.33 10.66 91,115 +0.03(+0.28%)
Jun 30, 2023 10.62 11.03 10.46 10.63 154,377 +0.13(+1.24%)
Jun 29, 2023 10.95 11.00 10.45 10.50 213,434 -0.49(-4.46%)
Jun 28, 2023 10.92 11.18 10.64 10.99 256,362 -0.03(-0.27%)
Jun 27, 2023 10.42 11.07 10.06 11.02 187,202 +0.58(+5.61%)
Jun 26, 2023 11.12 11.12 9.970 10.44 382,777 -0.67(-6.08%)
Jun 23, 2023 13.00 13.04 10.90 11.11 1,224,345 -2.02(-15.38%)
Jun 22, 2023 13.50 13.81 13.00 13.13 317,043 -0.37(-2.74%)
Jun 21, 2023 13.45 14.00 13.12 13.50 541,909 -0.32(-2.32%)
Jun 20, 2023 13.00 13.87 12.82 13.82 538,218 +0.82(+6.31%)
Jun 16, 2023 13.08 13.20 12.71 13.00 731,671 +0.07(+0.54%)
Jun 15, 2023 12.35 13.01 12.12 12.93 381,783 +0.89(+7.39%)
May 08, 2023 11.95 12.48 11.83 12.04 278,026 +0.09(+0.75%)
May 05, 2023 10.77 12.37 10.77 11.95 417,394 +1.23(+11.47%)
May 04, 2023 9.340 11.24 9.100 10.72 396,898 +1.23(+12.96%)
May 03, 2023 9.910 10.45 9.420 9.490 340,155 -0.35(-3.56%)
May 02, 2023 9.820 10.17 9.430 9.840 261,396 -0.03(-0.30%)
May 01, 2023 9.450 10.24 9.350 9.870 225,176 +0.98(+11.02%)
Apr 28, 2023 8.710 9.270 8.700 8.890 137,675 +0.15(+1.72%)
Apr 27, 2023 9.010 9.070 8.730 8.740 114,191 -0.23(-2.56%)
Apr 26, 2023 8.210 9.230 8.210 8.970 197,336 +0.86(+10.60%)
Apr 25, 2023 8.150 8.540 8.010 8.110 307,209 +0.01(+0.12%)
Apr 24, 2023 8.580 8.870 8.070 8.100 120,059 -0.58(-6.68%)
Apr 21, 2023 8.510 8.780 8.470 8.680 125,023 +0.17(+2.00%)
Apr 20, 2023 8.940 9.110 8.480 8.510 94,207 -0.50(-5.55%)
Apr 19, 2023 8.610 9.190 8.555 9.010 276,020 +0.40(+4.65%)
Apr 18, 2023 9.100 9.200 8.420 8.610 348,158 -0.43(-4.76%)
Apr 17, 2023 8.300 9.230 8.300 9.040 289,845 +0.87(+10.65%)
Apr 14, 2023 8.770 8.840 8.150 8.170 212,382 -0.55(-6.31%)
Apr 13, 2023 8.070 8.740 7.610 8.720 118,539 +0.68(+8.46%)
Apr 12, 2023 8.200 8.340 7.940 8.040 180,908 -0.05(-0.62%)
Apr 11, 2023 8.090 8.180 7.995 8.090 109,258 +0.16(+2.02%)
Apr 10, 2023 7.920 7.970 7.710 7.930 165,947 -0.03(-0.38%)
Apr 06, 2023 7.950 8.120 7.840 7.960 102,973 +0.02(+0.25%)
Apr 05, 2023 7.990 8.120 7.920 7.940 128,507 -0.10(-1.24%)
Apr 04, 2023 8.210 8.290 7.760 8.040 222,684 -0.18(-2.19%)
Apr 03, 2023 8.290 8.540 7.980 8.220 160,532 -0.11(-1.32%)
Mar 31, 2023 8.180 8.500 8.180 8.330 556,821 +0.19(+2.33%)
Mar 30, 2023 8.370 8.550 8.010 8.140 150,432 -0.22(-2.63%)
Mar 29, 2023 8.120 8.530 8.120 8.360 90,140 +0.33(+4.11%)
Mar 28, 2023 8.000 8.127 7.930 8.030 113,429 +0.05(+0.63%)
Mar 27, 2023 7.760 8.040 7.390 7.980 668,402 +0.33(+4.31%)
Mar 24, 2023 7.820 7.830 7.215 7.650 273,019 -0.22(-2.80%)
Mar 23, 2023 8.070 8.090 7.650 7.870 196,147 -0.12(-1.50%)
Mar 22, 2023 8.320 8.330 7.990 7.990 189,636 -0.31(-3.73%)
Mar 21, 2023 8.210 8.450 8.100 8.300 346,044 +0.13(+1.59%)
Mar 20, 2023 8.900 8.980 8.085 8.170 393,034 -0.75(-8.41%)
Mar 17, 2023 9.040 9.200 8.790 8.920 412,370 -0.17(-1.87%)
Mar 16, 2023 9.050 9.300 8.740 9.090 314,743 -0.06(-0.66%)
Mar 15, 2023 9.680 9.680 8.765 9.150 363,059 -0.68(-6.92%)
Mar 14, 2023 9.680 9.920 9.500 9.830 188,882 +0.29(+3.04%)
Mar 13, 2023 8.670 9.990 8.430 9.540 254,647 +0.80(+9.15%)
Mar 10, 2023 8.810 8.810 8.310 8.740 268,173 -0.11(-1.24%)
Mar 09, 2023 9.170 9.270 8.570 8.850 314,566 -0.27(-2.96%)
Mar 08, 2023 9.280 9.460 8.650 9.120 1,388,266 -0.11(-1.19%)
Mar 07, 2023 9.290 9.400 8.880 9.230 165,777 -0.01(-0.11%)
Mar 06, 2023 8.900 9.240 8.590 9.240 127,376 +0.41(+4.64%)
Mar 03, 2023 8.680 8.950 8.680 8.830 70,400 +0.17(+1.96%)
Mar 02, 2023 8.710 8.860 8.650 8.660 102,110 -0.08(-0.92%)
Mar 01, 2023 8.890 8.890 8.690 8.740 106,850 -0.15(-1.69%)
Feb 28, 2023 8.740 8.990 8.730 8.890 84,982 +0.22(+2.54%)
Feb 27, 2023 8.610 8.710 8.535 8.670 89,576 +0.13(+1.52%)
Feb 24, 2023 8.620 8.720 8.465 8.540 220,068 -0.28(-3.17%)
Feb 23, 2023 8.960 8.976 8.525 8.820 363,601 -0.02(-0.23%)
Feb 22, 2023 8.750 8.900 8.600 8.840 173,603 +0.12(+1.38%)
Feb 21, 2023 9.050 9.150 8.690 8.720 190,973 -0.47(-5.11%)
Feb 17, 2023 9.060 9.220 8.760 9.190 68,970 +0.19(+2.11%)
Feb 16, 2023 8.930 9.080 8.780 9.000 178,270 -0.01(-0.11%)
Feb 15, 2023 9.000 9.080 8.800 9.010 76,723 +0.00(+0.00%)
Feb 14, 2023 9.060 9.180 8.740 9.010 231,560 -0.04(-0.44%)
Feb 13, 2023 9.240 9.250 8.810 9.050 128,659 -0.19(-2.06%)
Feb 10, 2023 9.270 9.305 9.100 9.240 92,625 -0.01(-0.11%)
Feb 09, 2023 9.330 9.510 9.050 9.250 157,538 +0.04(+0.43%)
Feb 08, 2023 9.730 9.760 9.130 9.210 175,523 -0.54(-5.54%)
Feb 07, 2023 9.630 9.870 9.200 9.750 90,117 +0.25(+2.63%)
Feb 06, 2023 9.350 10.17 9.350 9.500 199,744 +0.06(+0.64%)
Feb 03, 2023 9.740 10.12 9.350 9.440 145,829 -0.54(-5.41%)
Feb 02, 2023 9.320 10.00 9.290 9.980 644,005 +0.72(+7.78%)
Feb 01, 2023 9.890 10.03 8.960 9.260 4,860,411 -0.70(-7.03%)
Jan 31, 2023 9.710 10.00 9.530 9.960 124,398 +0.44(+4.62%)
Jan 30, 2023 9.510 9.605 9.300 9.520 69,935 -0.11(-1.14%)
Jan 27, 2023 9.460 9.750 9.460 9.630 88,829 +0.22(+2.34%)
Jan 26, 2023 9.590 9.645 9.250 9.410 73,670 -0.12(-1.26%)
Jan 25, 2023 9.250 9.680 9.180 9.530 126,188 +0.14(+1.49%)
Jan 24, 2023 9.220 9.690 9.220 9.390 60,403 +0.10(+1.08%)
Jan 23, 2023 9.530 9.700 9.100 9.290 155,253 -0.24(-2.52%)
Jan 20, 2023 9.510 9.710 9.225 9.530 99,343 +0.19(+2.03%)
Jan 19, 2023 9.100 9.570 8.940 9.340 121,978 +0.11(+1.19%)
Jan 18, 2023 9.310 9.568 9.000 9.230 176,276 -0.05(-0.54%)
Jan 17, 2023 9.700 9.910 9.270 9.280 140,983 -0.47(-4.82%)
Jan 13, 2023 10.22 10.54 9.340 9.750 192,036 -0.63(-6.07%)
Jan 12, 2023 9.470 10.65 8.845 10.38 262,487 +1.00(+10.66%)
Jan 11, 2023 8.650 9.530 8.550 9.380 257,813 +0.62(+7.08%)
Jan 10, 2023 8.200 8.780 8.141 8.760 372,709 +0.49(+5.93%)
Jan 09, 2023 8.570 8.610 8.215 8.270 212,708 -0.25(-2.93%)
Jan 06, 2023 9.420 9.420 8.410 8.520 288,011 -0.80(-8.58%)
Jan 05, 2023 9.610 9.610 8.970 9.320 844,422 -0.33(-3.42%)
Jan 04, 2023 9.160 9.750 8.650 9.650 629,418 +0.56(+6.16%)
Jan 03, 2023 9.390 9.475 8.935 9.090 1,690,574 -0.14(-1.52%)
Dec 30, 2022 8.940 9.280 8.865 9.230 141,800 +0.19(+2.10%)
Dec 29, 2022 8.290 9.315 8.280 9.040 205,967 +0.65(+7.75%)
Dec 28, 2022 8.210 8.730 8.010 8.390 115,560 +0.20(+2.44%)
Dec 27, 2022 8.150 8.245 8.005 8.190 123,245 -0.11(-1.33%)
Dec 23, 2022 8.390 8.570 8.220 8.300 112,066 -0.14(-1.66%)
Dec 22, 2022 8.160 8.480 7.935 8.440 172,441 +0.18(+2.18%)
Dec 21, 2022 8.320 8.490 8.020 8.260 273,047 +0.01(+0.12%)
Dec 20, 2022 8.140 8.460 7.999 8.250 512,723 +0.09(+1.10%)
Dec 19, 2022 8.740 8.980 7.885 8.160 403,451 -0.51(-5.88%)
Dec 16, 2022 8.210 8.710 8.130 8.670 310,197 +0.37(+4.46%)
Dec 15, 2022 8.250 8.520 8.135 8.300 286,762 -0.08(-0.95%)
Dec 14, 2022 8.350 8.950 8.250 8.380 260,371 +0.08(+0.96%)
Dec 13, 2022 8.470 8.581 7.981 8.300 367,234 +0.19(+2.34%)
Dec 12, 2022 7.850 8.150 7.550 8.110 171,930 +0.41(+5.32%)
Dec 09, 2022 7.660 7.920 7.500 7.700 217,557 +0.04(+0.52%)
Dec 08, 2022 7.130 7.690 7.000 7.660 160,520 +0.59(+8.35%)
Dec 07, 2022 7.090 7.390 7.010 7.070 171,217 -0.08(-1.12%)
Dec 06, 2022 7.100 7.310 6.950 7.150 289,776 -0.01(-0.14%)
Dec 05, 2022 7.220 7.285 6.880 7.160 440,436 -0.20(-2.72%)
Dec 02, 2022 7.170 7.420 7.020 7.360 237,914 +0.03(+0.41%)
Dec 01, 2022 7.620 7.726 7.230 7.330 390,390 -0.21(-2.79%)
Nov 30, 2022 7.310 7.750 7.310 7.540 240,952 +0.17(+2.31%)
Nov 29, 2022 7.330 7.700 7.170 7.370 217,370 +0.03(+0.41%)
Nov 28, 2022 7.430 7.545 7.080 7.340 430,795 +0.01(+0.14%)
Nov 25, 2022 7.590 7.720 7.200 7.330 138,612 -0.34(-4.43%)
Nov 23, 2022 7.900 7.970 7.575 7.670 149,303 -0.14(-1.79%)
Nov 22, 2022 7.620 7.880 7.170 7.810 315,141 +0.19(+2.49%)
Nov 21, 2022 8.030 8.060 7.510 7.620 578,160 -0.39(-4.87%)
Nov 18, 2022 8.310 8.370 7.285 8.010 845,939 -0.10(-1.23%)
Nov 17, 2022 8.830 9.030 7.670 8.110 642,559 -0.91(-10.09%)
Nov 16, 2022 9.790 9.910 8.900 9.020 858,542 -0.97(-9.71%)
Nov 15, 2022 9.420 10.06 9.410 9.990 458,094 +0.66(+7.07%)
Nov 14, 2022 10.10 10.30 8.360 9.330 1,671,924 -3.16(-25.30%)
Nov 11, 2022 10.98 12.88 10.98 12.49 542,201 +1.49(+13.55%)
Nov 10, 2022 11.23 11.95 10.52 11.00 886,690 +0.34(+3.19%)
Nov 09, 2022 11.36 11.36 10.55 10.66 216,604 -0.71(-6.24%)
Nov 08, 2022 11.64 11.64 11.02 11.37 171,277 -0.15(-1.30%)
Nov 07, 2022 11.76 12.01 11.38 11.52 204,802 -0.17(-1.45%)
Nov 04, 2022 11.97 12.00 10.94 11.69 183,413 -0.28(-2.34%)
Nov 03, 2022 12.85 13.07 11.95 11.97 126,454 -1.15(-8.77%)
Nov 02, 2022 13.37 13.05 13.12 223,519 -0.36(-2.67%)
Nov 01, 2022 15.00 15.38 13.41 13.48 248,856 -1.37(-9.23%)
Oct 31, 2022 15.69 15.69 14.72 14.85 184,951 -0.84(-5.35%)
Oct 28, 2022 15.58 16.48 15.50 15.69 350,513 +0.18(+1.16%)
Oct 27, 2022 15.47 15.85 15.00 15.51 213,783 +0.19(+1.24%)
Oct 26, 2022 14.89 15.73 13.53 15.32 315,048 +0.43(+2.89%)
Oct 25, 2022 14.39 15.17 14.30 14.89 209,712 +0.60(+4.20%)
Oct 24, 2022 14.76 14.76 13.61 14.29 315,171 +0.65(+4.77%)
Oct 21, 2022 13.18 13.66 13.04 13.64 161,090 +0.53(+4.04%)
Oct 20, 2022 13.23 13.46 12.86 13.11 152,664 -0.02(-0.15%)
Oct 19, 2022 13.00 13.24 12.88 13.13 314,925 +0.05(+0.38%)
Oct 18, 2022 12.52 13.31 12.52 13.08 409,035 +0.94(+7.74%)
Oct 17, 2022 12.11 12.43 11.95 12.14 405,579 +0.23(+1.93%)
Oct 14, 2022 12.86 13.15 11.88 11.91 495,061 -0.83(-6.51%)
Oct 13, 2022 12.00 12.96 11.84 12.74 171,256 +0.62(+5.12%)
Oct 12, 2022 11.67 12.14 11.16 12.12 121,449 +0.46(+3.95%)
Oct 11, 2022 11.42 11.74 11.02 11.66 199,090 +0.13(+1.13%)
Oct 10, 2022 12.43 12.44 11.47 11.53 104,664 -0.98(-7.83%)
Oct 07, 2022 13.29 13.29 12.50 12.51 223,250 -0.97(-7.20%)
Oct 06, 2022 13.19 13.85 13.03 13.48 467,494 +0.22(+1.66%)
Oct 05, 2022 13.33 13.46 12.82 13.26 225,159 -0.35(-2.57%)
Oct 04, 2022 13.03 13.63 13.03 13.61 277,052 +0.87(+6.83%)
Oct 03, 2022 12.96 13.21 12.48 12.74 373,841 -0.10(-0.78%)
Sep 30, 2022 13.13 13.76 12.79 12.84 180,505 -0.18(-1.38%)
Sep 29, 2022 13.13 13.13 12.15 13.02 247,372 -0.38(-2.84%)
Sep 28, 2022 13.26 14.06 13.03 13.40 188,249 +0.41(+3.16%)
Sep 27, 2022 12.60 13.32 12.60 12.99 304,301 +0.43(+3.42%)
Sep 26, 2022 13.03 13.48 12.25 12.56 237,004 -0.47(-3.61%)
Sep 23, 2022 14.88 14.98 13.00 13.03 325,627 -1.87(-12.55%)
Sep 22, 2022 14.79 15.10 13.87 14.90 334,359 +0.00(+0.00%)
Sep 21, 2022 15.33 15.42 14.87 14.90 89,205 -0.38(-2.49%)
Sep 20, 2022 15.15 15.33 14.92 15.28 217,855 +0.11(+0.73%)
Sep 19, 2022 15.63 15.63 14.89 15.17 140,007 -0.50(-3.19%)
Sep 16, 2022 15.98 16.30 15.44 15.67 216,820 -0.82(-4.97%)
Sep 15, 2022 16.72 17.10 16.33 16.49 84,979 -0.25(-1.49%)
Sep 14, 2022 16.00 16.84 15.52 16.74 345,621 +0.68(+4.23%)
Sep 13, 2022 15.50 16.24 14.96 16.06 1,004,494 +0.12(+0.75%)
Sep 12, 2022 15.14 16.04 14.91 15.94 81,621 +0.75(+4.94%)
Sep 09, 2022 15.19 15.51 15.00 15.19 325,664 +0.24(+1.61%)
Sep 08, 2022 14.76 15.03 14.73 14.95 121,203 -0.03(-0.20%)
Sep 07, 2022 14.28 15.15 14.28 14.98 301,043 +0.58(+4.03%)
Sep 06, 2022 15.14 15.14 14.01 14.40 172,146 -0.78(-5.14%)
Sep 02, 2022 15.44 16.70 14.51 15.18 287,153 -0.02(-0.13%)
Sep 01, 2022 14.82 15.25 14.53 15.20 211,618 +0.14(+0.93%)
Aug 31, 2022 15.13 15.13 14.65 15.06 277,132 +0.16(+1.07%)
Aug 30, 2022 15.67 15.67 14.43 14.90 324,040 -0.36(-2.36%)
Aug 29, 2022 15.38 15.77 15.03 15.26 154,523 -0.32(-2.05%)
Aug 26, 2022 16.76 16.76 15.40 15.58 157,496 -1.26(-7.48%)
Aug 25, 2022 17.39 17.39 16.79 16.84 134,232 -0.35(-2.04%)
Aug 24, 2022 16.87 17.60 16.20 17.19 147,141 +0.36(+2.14%)
Aug 23, 2022 17.43 18.16 16.51 16.83 186,840 -0.52(-3.00%)
Aug 22, 2022 18.33 18.33 17.20 17.35 166,068 -1.11(-6.01%)
Aug 19, 2022 18.66 19.02 18.27 18.46 127,913 -0.45(-2.38%)
Aug 18, 2022 18.77 19.32 18.77 18.91 105,081 -0.17(-0.89%)
Aug 17, 2022 19.67 20.34 18.41 19.08 138,293 -0.91(-4.55%)
Aug 16, 2022 21.38 22.11 19.72 19.99 129,598 -1.46(-6.81%)
Aug 15, 2022 21.38 22.46 21.05 21.45 136,899 -0.15(-0.69%)
Aug 12, 2022 20.98 22.34 20.81 21.60 129,703 +0.82(+3.95%)
Aug 11, 2022 22.39 22.39 20.48 20.78 164,764 -1.75(-7.77%)
Aug 10, 2022 21.89 22.87 21.67 22.53 319,145 +0.42(+1.90%)
Aug 09, 2022 21.92 22.46 20.87 22.11 353,960 +0.95(+4.49%)
Aug 08, 2022 17.00 22.17 17.00 21.16 393,185 +4.37(+26.03%)
Aug 05, 2022 15.97 16.92 15.76 16.79 111,062 +0.44(+2.69%)
Aug 04, 2022 15.63 16.75 15.51 16.35 164,843 +0.88(+5.69%)
Aug 03, 2022 15.41 16.61 15.41 15.47 123,547 +0.37(+2.45%)
Aug 02, 2022 14.38 15.20 14.23 15.10 89,028 +0.68(+4.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
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.