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

Solid Biosciences Inc (NQ: SLDB )

10.39 +0.05 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 2.590 2.750 2.420 2.520 37,365 +0.03(+1.20%)
Sep 28, 2023 2.430 2.783 2.420 2.490 17,126 -0.01(-0.40%)
Sep 27, 2023 2.550 2.640 2.500 2.500 38,887 -0.10(-3.85%)
Sep 26, 2023 2.750 2.770 2.500 2.600 34,327 -0.15(-5.45%)
Sep 25, 2023 2.740 2.810 2.750 2.750 14,168 -0.01(-0.36%)
Sep 22, 2023 2.870 2.870 2.710 2.760 11,131 +0.02(+0.73%)
Sep 21, 2023 2.850 2.850 2.710 2.740 11,281 -0.11(-3.86%)
Sep 20, 2023 2.950 2.950 2.830 2.850 5,314 -0.03(-1.04%)
Sep 19, 2023 3.000 3.000 2.880 2.880 8,535 -0.12(-4.00%)
Sep 18, 2023 3.100 3.240 2.970 3.000 18,687 -0.12(-3.85%)
Sep 15, 2023 3.250 3.263 3.000 3.120 50,882 -0.14(-4.29%)
Sep 14, 2023 3.400 3.414 3.250 3.260 5,643 -0.05(-1.51%)
Sep 13, 2023 3.340 3.406 3.250 3.310 10,576 -0.04(-1.19%)
Sep 12, 2023 3.331 3.470 3.285 3.350 18,870 +0.04(+1.21%)
Sep 11, 2023 3.350 3.480 3.220 3.310 25,733 +0.10(+3.12%)
Sep 08, 2023 3.390 3.400 3.210 3.210 27,512 -0.14(-4.18%)
Sep 07, 2023 3.390 3.520 3.350 3.350 33,284 -0.09(-2.62%)
Sep 06, 2023 3.550 3.575 3.440 3.440 12,926 -0.11(-3.10%)
Sep 05, 2023 3.600 3.620 3.550 3.550 6,276 -0.07(-1.93%)
Sep 01, 2023 3.620 3.620 3.540 3.620 11,049 +0.01(+0.28%)
Aug 31, 2023 3.590 3.610 3.510 3.610 15,855 -0.02(-0.55%)
Aug 30, 2023 3.650 3.721 3.570 3.630 37,341 -0.06(-1.63%)
Aug 29, 2023 3.660 3.778 3.600 3.690 10,948 -0.01(-0.27%)
Aug 28, 2023 3.740 3.750 3.700 3.700 4,653 -0.05(-1.33%)
Aug 25, 2023 3.730 3.780 3.730 3.750 7,603 +0.01(+0.27%)
Aug 24, 2023 3.710 3.770 3.710 3.740 4,772 +0.02(+0.54%)
Aug 23, 2023 3.740 3.800 3.720 3.720 2,834 +0.03(+0.81%)
Aug 22, 2023 3.700 3.790 3.670 3.690 8,404 -0.08(-2.12%)
Aug 21, 2023 3.700 3.790 3.641 3.770 6,408 +0.01(+0.27%)
Aug 18, 2023 3.640 3.930 3.640 3.760 20,638 +0.05(+1.35%)
Aug 17, 2023 3.730 3.730 3.585 3.710 13,278 -0.05(-1.33%)
Aug 16, 2023 3.770 3.820 3.647 3.760 10,923 +0.00(+0.13%)
Aug 15, 2023 3.790 3.789 3.660 3.755 10,106 -0.10(-2.47%)
Aug 14, 2023 3.690 3.850 3.685 3.850 8,046 +0.05(+1.32%)
Aug 11, 2023 3.850 3.850 3.700 3.800 3,115 -0.01(-0.26%)
Aug 10, 2023 3.755 3.818 3.755 3.810 2,405 +0.08(+2.14%)
Aug 09, 2023 3.720 3.800 3.720 3.730 20,216 -0.11(-2.86%)
Aug 08, 2023 3.790 3.840 3.665 3.840 10,287 +0.10(+2.67%)
Aug 07, 2023 3.790 3.910 3.700 3.740 18,681 -0.01(-0.27%)
Aug 04, 2023 3.875 3.875 3.750 3.750 55,922 -0.13(-3.35%)
Aug 03, 2023 4.010 4.035 3.830 3.880 8,532 -0.12(-3.00%)
Aug 02, 2023 4.110 4.110 3.940 4.000 8,992 -0.13(-3.15%)
Aug 01, 2023 4.250 4.262 4.050 4.130 13,048 -0.18(-4.18%)
Jul 31, 2023 4.380 4.380 4.270 4.310 14,159 -0.07(-1.60%)
Jul 28, 2023 4.410 4.430 4.380 4.380 4,408 +0.03(+0.69%)
Jul 27, 2023 4.430 4.530 4.350 4.350 14,022 -0.19(-4.19%)
Jul 26, 2023 4.570 4.633 4.510 4.540 7,536 -0.02(-0.44%)
Jul 25, 2023 4.500 4.670 4.475 4.560 8,379 +0.04(+0.88%)
Jul 24, 2023 4.710 4.710 4.410 4.520 10,409 -0.22(-4.64%)
Jul 21, 2023 4.790 4.791 4.700 4.740 6,642 +0.00(+0.00%)
Jul 20, 2023 4.680 4.900 4.680 4.740 9,280 +0.06(+1.28%)
Jul 19, 2023 4.720 4.720 4.620 4.680 6,665 +0.01(+0.21%)
Jul 18, 2023 4.820 4.860 4.605 4.670 19,096 -0.15(-3.11%)
Jul 17, 2023 4.910 5.055 4.784 4.820 20,547 -0.09(-1.83%)
Jul 14, 2023 5.070 5.090 4.900 4.910 5,929 -0.19(-3.72%)
Jul 13, 2023 5.060 5.130 5.000 5.100 12,409 +0.05(+0.99%)
Jul 12, 2023 5.180 5.180 4.970 5.050 6,970 -0.12(-2.32%)
Jul 11, 2023 5.140 5.260 5.040 5.170 11,836 -0.09(-1.71%)
Jul 10, 2023 5.260 5.300 5.250 5.260 4,235 -0.01(-0.19%)
Jul 07, 2023 5.340 5.340 5.210 5.270 5,851 -0.02(-0.38%)
Jul 06, 2023 5.350 5.429 5.270 5.290 5,299 +0.01(+0.19%)
Jul 05, 2023 5.290 5.350 5.240 5.280 3,188 +0.06(+1.15%)
Jul 03, 2023 5.260 5.330 5.210 5.220 5,880 -0.02(-0.38%)
Jun 30, 2023 5.200 5.250 5.116 5.240 6,920 +0.06(+1.16%)
Jun 29, 2023 5.120 5.218 5.110 5.180 9,534 +0.03(+0.58%)
Jun 28, 2023 5.150 5.150 5.130 5.150 13,586 -0.08(-1.53%)
Jun 27, 2023 5.200 5.250 5.165 5.230 14,424 -0.03(-0.57%)
Jun 26, 2023 5.400 5.400 5.220 5.260 17,719 -0.23(-4.19%)
Jun 23, 2023 5.520 5.540 5.320 5.490 28,667 -0.03(-0.54%)
Jun 22, 2023 5.900 6.000 5.420 5.520 41,297 -0.60(-9.80%)
Jun 21, 2023 6.140 6.240 5.910 6.120 55,104 -0.71(-10.33%)
Jun 20, 2023 6.870 6.900 6.240 6.825 18,827 -0.18(-2.64%)
Jun 16, 2023 6.260 7.010 6.020 7.010 85,744 +0.75(+11.98%)
Jun 15, 2023 6.110 6.260 6.003 6.260 9,498 +0.85(+15.71%)
May 08, 2023 5.380 5.490 5.177 5.410 10,998 +0.06(+1.12%)
May 05, 2023 5.340 5.450 5.300 5.350 6,476 +0.01(+0.19%)
May 04, 2023 5.400 5.470 5.340 5.340 16,673 +0.04(+0.75%)
May 03, 2023 4.850 5.385 4.850 5.300 25,227 +0.06(+1.15%)
May 02, 2023 5.290 5.365 5.119 5.240 15,975 -0.05(-0.95%)
May 01, 2023 4.950 5.370 4.750 5.290 19,659 +0.41(+8.40%)
Apr 28, 2023 4.992 4.992 4.880 4.880 3,129 +0.03(+0.62%)
Apr 27, 2023 4.620 4.960 4.620 4.850 22,009 +0.15(+3.19%)
Apr 26, 2023 4.550 4.730 4.550 4.700 5,780 +0.14(+3.07%)
Apr 25, 2023 4.830 4.830 4.430 4.560 24,712 -0.25(-5.20%)
Apr 24, 2023 4.860 4.960 4.600 4.810 23,154 -0.05(-1.03%)
Apr 21, 2023 5.010 5.010 4.860 4.860 17,828 -0.08(-1.62%)
Apr 20, 2023 4.860 5.000 4.800 4.940 254,611 +0.11(+2.28%)
Apr 19, 2023 4.900 4.900 4.750 4.830 38,982 -0.12(-2.42%)
Apr 18, 2023 5.050 5.090 4.760 4.950 27,766 -0.09(-1.79%)
Apr 17, 2023 5.020 5.255 4.890 5.040 22,141 -0.03(-0.59%)
Apr 14, 2023 5.420 5.420 5.060 5.070 8,857 -0.28(-5.23%)
Apr 13, 2023 5.210 5.485 5.210 5.350 22,353 +0.11(+2.20%)
Apr 12, 2023 4.880 5.270 4.760 5.235 14,064 +0.41(+8.39%)
Apr 11, 2023 4.700 5.100 4.580 4.830 19,374 +0.07(+1.47%)
Apr 10, 2023 4.640 4.830 4.524 4.760 13,293 -0.02(-0.42%)
Apr 06, 2023 4.680 4.800 4.500 4.780 36,295 +0.12(+2.58%)
Apr 05, 2023 4.745 4.780 4.500 4.660 25,150 -0.09(-1.89%)
Apr 04, 2023 4.770 4.810 4.720 4.750 20,077 -0.02(-0.42%)
Apr 03, 2023 4.700 4.870 4.680 4.770 16,468 +0.03(+0.63%)
Mar 31, 2023 4.530 4.770 4.460 4.740 18,413 +0.21(+4.64%)
Mar 30, 2023 4.430 4.633 4.300 4.530 34,628 +0.13(+2.95%)
Mar 29, 2023 4.000 4.410 4.000 4.400 13,265 +0.43(+10.83%)
Mar 28, 2023 3.920 4.085 3.860 3.970 18,883 +0.09(+2.32%)
Mar 27, 2023 3.680 4.000 3.680 3.880 96,757 +0.20(+5.43%)
Mar 24, 2023 3.610 3.940 3.610 3.680 27,964 -0.09(-2.39%)
Mar 23, 2023 3.710 3.780 3.530 3.770 127,086 -0.01(-0.26%)
Mar 22, 2023 3.640 3.999 3.400 3.780 187,995 +0.14(+3.85%)
Mar 21, 2023 3.650 3.990 3.550 3.640 56,822 -0.04(-1.09%)
Mar 20, 2023 4.110 4.190 3.641 3.680 86,908 -0.43(-10.46%)
Mar 17, 2023 4.720 4.900 4.110 4.110 157,540 -0.51(-11.04%)
Mar 16, 2023 4.700 4.890 4.600 4.620 65,396 -0.18(-3.75%)
Mar 15, 2023 5.120 5.120 4.800 4.800 51,581 -0.20(-4.00%)
Mar 14, 2023 5.350 5.350 4.990 5.000 33,449 -0.30(-5.66%)
Mar 13, 2023 5.000 5.450 5.000 5.300 26,680 +0.39(+7.94%)
Mar 10, 2023 5.235 5.235 4.880 4.910 28,966 -0.26(-5.03%)
Mar 09, 2023 5.510 5.510 5.130 5.170 36,700 -0.12(-2.27%)
Mar 08, 2023 5.370 5.445 5.250 5.290 18,889 -0.16(-2.94%)
Mar 07, 2023 5.180 5.670 5.095 5.450 22,799 +0.26(+5.01%)
Mar 06, 2023 5.230 5.440 5.100 5.190 38,834 -0.11(-2.08%)
Mar 03, 2023 5.270 5.500 5.250 5.300 31,667 -0.07(-1.30%)
Mar 02, 2023 5.520 5.550 5.260 5.370 25,928 -0.13(-2.36%)
Mar 01, 2023 5.560 5.670 5.500 5.500 15,055 -0.12(-2.14%)
Feb 28, 2023 5.750 5.870 5.500 5.620 44,009 -0.09(-1.58%)
Feb 27, 2023 6.060 6.120 5.710 5.710 10,049 -0.29(-4.83%)
Feb 24, 2023 6.220 6.358 5.855 6.000 17,886 -0.39(-6.10%)
Feb 23, 2023 6.590 6.760 6.170 6.390 21,212 -0.31(-4.63%)
Feb 22, 2023 6.760 6.790 6.630 6.700 15,242 -0.11(-1.62%)
Feb 21, 2023 7.090 7.090 6.615 6.810 34,017 -0.12(-1.73%)
Feb 17, 2023 6.760 7.070 6.660 6.930 9,811 +0.23(+3.43%)
Feb 16, 2023 6.660 6.850 6.500 6.700 9,477 -0.01(-0.15%)
Feb 15, 2023 6.870 7.050 6.550 6.710 29,654 -0.11(-1.61%)
Feb 14, 2023 7.010 7.090 6.800 6.820 32,835 -0.20(-2.85%)
Feb 13, 2023 7.000 7.404 7.000 7.020 25,309 +0.06(+0.86%)
Feb 10, 2023 7.200 7.235 6.800 6.960 53,893 -0.19(-2.66%)
Feb 09, 2023 7.493 7.913 7.150 7.150 29,117 -0.17(-2.32%)
Feb 08, 2023 7.710 7.945 7.320 7.320 29,607 -0.44(-5.67%)
Feb 07, 2023 7.830 7.880 7.650 7.760 24,187 +0.00(+0.00%)
Feb 06, 2023 7.790 8.200 7.510 7.760 27,798 +0.12(+1.57%)
Feb 03, 2023 7.580 7.860 7.560 7.640 40,103 +0.13(+1.73%)
Feb 02, 2023 7.540 7.750 7.510 7.510 23,203 -0.03(-0.40%)
Feb 01, 2023 7.540 7.670 7.514 7.540 4,569 -0.04(-0.53%)
Jan 31, 2023 7.510 7.770 7.490 7.580 7,297 +0.02(+0.26%)
Jan 30, 2023 7.490 7.720 7.425 7.560 22,255 -0.08(-1.05%)
Jan 27, 2023 7.470 7.850 7.360 7.640 27,263 +0.19(+2.55%)
Jan 26, 2023 7.440 7.510 7.200 7.450 70,627 +0.12(+1.57%)
Jan 25, 2023 7.119 7.384 7.119 7.335 14,308 +0.04(+0.62%)
Jan 24, 2023 7.260 7.490 7.160 7.290 17,648 -0.06(-0.82%)
Jan 23, 2023 7.400 7.500 7.235 7.350 33,536 +0.02(+0.27%)
Jan 20, 2023 6.960 7.500 6.915 7.330 45,082 +0.41(+5.85%)
Jan 19, 2023 7.280 7.340 6.750 6.925 34,239 -0.38(-5.27%)
Jan 18, 2023 7.250 7.410 7.000 7.310 42,308 +0.16(+2.24%)
Jan 17, 2023 6.900 7.450 6.850 7.150 62,032 +0.40(+5.93%)
Jan 13, 2023 6.510 6.900 6.462 6.750 28,004 +0.24(+3.69%)
Jan 12, 2023 6.010 6.659 6.000 6.510 55,496 +0.26(+4.16%)
Jan 11, 2023 6.000 6.260 6.000 6.250 18,122 +0.30(+5.04%)
Jan 10, 2023 6.090 6.100 5.950 5.950 15,039 -0.05(-0.83%)
Jan 09, 2023 6.000 6.070 5.800 6.000 20,235 +0.15(+2.56%)
Jan 06, 2023 5.916 6.000 5.760 5.850 19,794 +0.00(+0.00%)
Jan 05, 2023 5.830 5.980 5.785 5.850 6,131 +0.10(+1.74%)
Jan 04, 2023 5.580 5.900 5.580 5.750 15,747 +0.13(+2.31%)
Jan 03, 2023 5.360 5.650 5.360 5.620 23,341 +0.24(+4.46%)
Dec 30, 2022 5.760 5.760 5.300 5.380 39,054 -0.43(-7.40%)
Dec 29, 2022 5.300 5.810 5.280 5.810 17,659 +0.32(+5.83%)
Dec 28, 2022 5.270 5.495 5.230 5.490 28,251 +0.22(+4.17%)
Dec 27, 2022 5.670 5.670 5.210 5.270 38,128 -0.37(-6.56%)
Dec 23, 2022 5.831 5.855 5.570 5.640 14,571 -0.11(-1.91%)
Dec 22, 2022 5.850 6.000 5.570 5.750 54,861 -0.25(-4.17%)
Dec 21, 2022 6.030 6.120 6.000 6.000 11,748 +0.00(+0.00%)
Dec 20, 2022 6.080 6.334 5.910 6.000 23,088 -0.01(-0.17%)
Dec 19, 2022 6.370 6.720 6.010 6.010 28,773 -0.55(-8.38%)
Dec 16, 2022 6.780 7.090 6.510 6.560 81,375 -0.29(-4.23%)
Dec 15, 2022 6.511 6.900 6.435 6.850 19,953 +0.22(+3.32%)
Dec 14, 2022 6.393 6.676 6.350 6.630 15,744 +0.16(+2.47%)
Dec 13, 2022 6.520 6.742 6.470 6.470 42,580 +0.04(+0.62%)
Dec 12, 2022 6.400 6.500 6.310 6.430 16,754 +0.12(+1.90%)
Dec 09, 2022 6.380 6.530 6.305 6.310 26,390 -0.17(-2.62%)
Dec 08, 2022 6.600 6.750 6.360 6.480 27,885 -0.12(-1.82%)
Dec 07, 2022 6.540 6.820 6.470 6.600 18,832 +0.29(+4.60%)
Dec 06, 2022 6.460 6.460 6.220 6.310 28,510 -0.15(-2.32%)
Dec 05, 2022 6.760 6.771 6.410 6.460 29,103 -0.31(-4.58%)
Dec 02, 2022 6.700 6.854 6.610 6.770 20,672 +0.12(+1.80%)
Dec 01, 2022 6.710 6.780 6.650 6.650 14,717 -0.05(-0.75%)
Nov 30, 2022 6.560 6.710 6.470 6.700 21,191 +0.12(+1.82%)
Nov 29, 2022 6.690 6.700 6.530 6.580 26,299 -0.06(-0.90%)
Nov 28, 2022 6.720 6.870 6.575 6.640 109,812 -0.03(-0.45%)
Nov 25, 2022 6.620 6.750 6.620 6.670 3,251 -0.06(-0.89%)
Nov 23, 2022 6.660 6.820 6.560 6.730 13,203 -0.09(-1.32%)
Nov 22, 2022 6.660 6.820 6.500 6.820 11,826 +0.00(+0.00%)
Nov 21, 2022 6.830 6.880 6.610 6.820 20,314 -0.04(-0.58%)
Nov 18, 2022 6.532 6.860 6.532 6.860 19,116 +0.21(+3.16%)
Nov 17, 2022 6.630 6.650 6.495 6.650 32,903 -0.02(-0.30%)
Nov 16, 2022 6.590 6.670 6.471 6.670 20,801 +0.02(+0.30%)
Nov 15, 2022 6.730 6.830 6.510 6.650 32,718 +0.01(+0.15%)
Nov 14, 2022 6.610 6.700 6.294 6.640 27,922 +0.03(+0.45%)
Nov 11, 2022 6.640 6.650 6.370 6.610 21,589 +0.11(+1.69%)
Nov 10, 2022 6.310 6.600 6.240 6.500 29,855 +0.14(+2.20%)
Nov 09, 2022 6.300 6.360 6.070 6.360 41,364 +0.00(+0.00%)
Nov 08, 2022 6.250 6.360 6.010 6.360 53,019 +0.12(+1.92%)
Nov 07, 2022 6.040 6.240 6.030 6.240 18,237 +0.13(+2.13%)
Nov 04, 2022 6.190 6.200 6.010 6.110 23,149 -0.02(-0.33%)
Nov 03, 2022 6.110 6.200 6.040 6.130 28,723 -0.07(-1.13%)
Nov 02, 2022 6.280 6.380 6.060 6.200 80,434 -0.10(-1.59%)
Nov 01, 2022 6.440 6.450 6.250 6.300 25,791 -0.11(-1.72%)
Oct 31, 2022 6.160 6.628 5.920 6.410 89,042 +0.30(+4.91%)
Oct 28, 2022 6.970 6.970 5.890 6.110 232,157 -0.70(-10.26%)
Oct 27, 2022 6.672 6.900 6.300 6.809 61,033 -0.09(-1.33%)
Oct 26, 2022 7.200 7.500 6.750 6.900 27,704 -0.12(-1.71%)
Oct 25, 2022 6.750 7.050 6.480 7.020 18,856 +0.18(+2.61%)
Oct 24, 2022 6.810 6.870 6.480 6.841 12,568 +0.13(+1.97%)
Oct 21, 2022 6.600 6.804 6.300 6.710 20,471 -0.04(-0.60%)
Oct 20, 2022 6.750 6.938 6.600 6.750 16,254 +0.04(+0.58%)
Oct 19, 2022 7.050 7.050 6.612 6.711 8,127 -0.34(-4.81%)
Oct 18, 2022 7.048 7.050 6.600 7.050 12,482 +0.11(+1.58%)
Oct 17, 2022 6.900 7.050 6.600 6.941 20,660 +0.10(+1.40%)
Oct 14, 2022 7.048 7.048 6.600 6.845 8,304 +0.01(+0.09%)
Oct 13, 2022 7.350 7.350 6.480 6.838 39,673 -0.29(-4.08%)
Oct 12, 2022 7.200 7.402 6.795 7.130 8,893 +0.09(+1.32%)
Oct 11, 2022 6.900 7.563 6.675 7.037 13,695 +0.18(+2.67%)
Oct 10, 2022 6.900 7.178 6.750 6.854 16,109 -0.35(-4.81%)
Oct 07, 2022 7.200 7.402 6.758 7.200 16,067 -0.04(-0.62%)
Oct 06, 2022 7.473 7.626 7.088 7.245 9,846 -0.06(-0.84%)
Oct 05, 2022 7.650 7.950 7.127 7.306 22,237 -0.34(-4.49%)
Oct 04, 2022 7.500 8.069 7.197 7.650 48,442 +0.23(+3.03%)
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.