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

Western New England Bancorp Inc (NQ: WNEB )

6.710 +0.160 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
May 28, 2021 7.655 7.764 7.582 7.727 75,376 +0.07(+0.95%)
May 27, 2021 7.491 7.664 7.491 7.655 46,189 +0.18(+2.43%)
May 26, 2021 7.446 7.546 7.418 7.473 55,232 +0.09(+1.23%)
May 25, 2021 7.627 7.627 7.382 7.382 80,815 -0.25(-3.33%)
May 24, 2021 7.700 7.700 7.546 7.636 47,111 -0.06(-0.83%)
May 21, 2021 7.691 7.727 7.627 7.700 38,416 +0.13(+1.68%)
May 20, 2021 7.618 7.664 7.337 7.573 124,790 -0.07(-0.95%)
May 19, 2021 7.418 7.691 7.310 7.646 83,843 +0.11(+1.45%)
May 18, 2021 7.736 7.764 7.537 7.537 55,567 -0.23(-2.92%)
May 17, 2021 7.754 7.809 7.618 7.764 58,875 -0.03(-0.35%)
May 14, 2021 7.809 7.891 7.673 7.791 70,270 +0.08(+1.06%)
May 13, 2021 7.382 7.764 7.382 7.709 85,687 +0.31(+4.17%)
May 12, 2021 7.391 7.564 7.364 7.400 90,231 -0.01(-0.12%)
May 11, 2021 7.391 7.450 7.319 7.409 79,295 +0.00(+0.06%)
May 10, 2021 7.400 7.581 7.400 7.405 133,746 -0.10(-1.38%)
May 07, 2021 7.500 7.576 7.436 7.509 63,253 -0.05(-0.72%)
May 06, 2021 7.509 7.572 7.373 7.563 62,303 +0.16(+2.20%)
May 05, 2021 7.473 7.482 7.355 7.400 88,403 -0.06(-0.85%)
May 04, 2021 7.436 7.554 7.418 7.464 73,222 -0.01(-0.12%)
May 03, 2021 7.400 7.617 7.301 7.473 101,549 +0.16(+2.22%)
Apr 30, 2021 7.337 7.500 7.292 7.310 105,929 -0.11(-1.46%)
Apr 29, 2021 7.545 7.698 7.265 7.418 103,994 -0.21(-2.72%)
Apr 28, 2021 7.518 7.725 7.364 7.626 143,237 +0.41(+5.63%)
Apr 27, 2021 7.220 7.283 7.112 7.220 121,078 +0.09(+1.27%)
Apr 26, 2021 7.085 7.202 7.013 7.130 182,366 +0.03(+0.38%)
Apr 23, 2021 6.967 7.157 6.805 7.103 70,915 +0.32(+4.65%)
Apr 22, 2021 7.039 7.039 6.787 6.787 71,521 -0.23(-3.22%)
Apr 21, 2021 6.940 7.066 6.859 7.012 73,456 +0.07(+1.04%)
Apr 20, 2021 7.211 7.292 6.940 6.940 52,711 -0.29(-4.00%)
Apr 19, 2021 7.346 7.346 7.139 7.229 73,818 -0.09(-1.23%)
Apr 16, 2021 7.409 7.409 7.229 7.319 62,937 -0.06(-0.86%)
Apr 15, 2021 7.500 7.547 7.265 7.382 43,345 -0.11(-1.45%)
Apr 14, 2021 7.464 7.617 7.382 7.491 53,194 +0.15(+2.09%)
Apr 13, 2021 7.482 7.482 7.274 7.337 63,600 -0.18(-2.40%)
Apr 12, 2021 7.265 7.581 7.229 7.518 91,692 +0.22(+2.97%)
Apr 09, 2021 7.436 7.436 7.247 7.301 55,402 -0.11(-1.46%)
Apr 08, 2021 7.355 7.418 7.238 7.409 66,810 +0.05(+0.61%)
Apr 07, 2021 7.689 7.689 7.337 7.364 65,610 -0.33(-4.34%)
Apr 06, 2021 7.599 7.788 7.590 7.698 76,259 +0.11(+1.43%)
Apr 05, 2021 7.671 7.671 7.473 7.590 289,793 -0.08(-1.06%)
Apr 01, 2021 7.608 7.748 7.518 7.671 134,295 +0.06(+0.83%)
Mar 31, 2021 7.761 7.879 7.590 7.608 208,244 -0.14(-1.86%)
Mar 30, 2021 7.418 7.825 7.418 7.752 136,869 +0.26(+3.49%)
Mar 29, 2021 7.671 7.933 7.445 7.491 320,649 -0.26(-3.38%)
Mar 26, 2021 7.617 7.770 7.554 7.752 142,163 +0.26(+3.49%)
Mar 25, 2021 7.220 7.518 7.130 7.491 109,234 +0.30(+4.14%)
Mar 24, 2021 7.468 7.468 7.121 7.193 158,854 +0.07(+1.01%)
Mar 23, 2021 7.175 7.464 7.121 7.121 243,442 -0.14(-1.87%)
Mar 22, 2021 7.689 7.689 7.256 7.256 460,553 -0.26(-3.48%)
Mar 19, 2021 7.581 7.825 7.455 7.518 329,645 -0.04(-0.48%)
Mar 18, 2021 7.635 7.996 7.527 7.554 199,023 -0.15(-1.99%)
Mar 17, 2021 7.707 7.915 7.671 7.707 190,449 -0.07(-0.93%)
Mar 16, 2021 7.951 7.951 7.761 7.779 67,736 -0.21(-2.60%)
Mar 15, 2021 8.140 8.140 7.806 7.987 62,258 -0.19(-2.32%)
Mar 12, 2021 8.122 8.339 8.041 8.177 68,145 +0.11(+1.34%)
Mar 11, 2021 8.041 8.068 7.852 8.068 96,154 +0.09(+1.13%)
Mar 10, 2021 7.806 8.023 7.766 7.978 87,048 +0.18(+2.31%)
Mar 09, 2021 7.879 7.888 7.698 7.797 94,552 -0.07(-0.92%)
Mar 08, 2021 7.825 7.969 7.752 7.870 75,191 +0.11(+1.40%)
Mar 05, 2021 7.671 7.843 7.585 7.761 92,744 +0.16(+2.14%)
Mar 04, 2021 7.527 7.671 7.445 7.599 81,889 +0.11(+1.45%)
Mar 03, 2021 7.409 7.662 7.400 7.491 104,478 +0.10(+1.34%)
Mar 02, 2021 7.346 7.500 7.319 7.391 79,815 -0.01(-0.12%)
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.