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

Widepoint Corp (NY: WYY )

2.690 +0.010 (+0.37%)
Official Closing Price Updated: 8:00 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 (%)
Jan 31, 2020 4.700 4.700 4.535 4.535 13,400 -0.08(-1.71%)
Jan 30, 2020 4.900 4.900 4.600 4.614 10,042 -0.09(-1.83%)
Jan 29, 2020 4.900 4.900 4.600 4.700 12,672 +0.00(+0.00%)
Jan 28, 2020 5.000 5.000 4.700 4.700 25,423 -0.10(-2.08%)
Jan 27, 2020 4.800 5.000 4.700 4.800 66,931 +0.08(+1.59%)
Jan 24, 2020 4.800 4.890 4.500 4.725 18,380 +0.11(+2.36%)
Jan 23, 2020 4.200 4.700 4.200 4.616 38,320 +0.32(+7.42%)
Jan 22, 2020 4.340 4.340 4.200 4.297 13,727 -0.01(-0.28%)
Jan 21, 2020 4.340 4.349 4.200 4.309 9,434 +0.02(+0.47%)
Jan 17, 2020 4.310 4.390 4.230 4.289 9,440 -0.11(-2.52%)
Jan 16, 2020 4.300 4.400 4.300 4.400 25,571 +0.21(+4.91%)
Jan 15, 2020 4.350 4.390 4.140 4.194 26,788 +0.16(+4.04%)
Jan 14, 2020 4.040 4.200 4.031 4.031 6,097 -0.07(-1.68%)
Jan 13, 2020 3.900 4.300 3.900 4.100 4,908 +0.10(+2.50%)
Jan 10, 2020 4.200 4.449 4.000 4.000 36,250 -0.12(-3.03%)
Jan 09, 2020 4.100 4.200 4.100 4.125 17,548 +0.03(+0.81%)
Jan 08, 2020 3.949 4.150 3.911 4.092 15,470 +0.04(+1.04%)
Jan 07, 2020 4.030 4.199 3.963 4.050 4,067 +0.09(+2.27%)
Jan 06, 2020 3.800 4.300 3.800 3.960 17,282 +0.16(+4.21%)
Jan 03, 2020 4.300 4.300 3.800 3.800 15,630 -0.30(-7.32%)
Jan 02, 2020 4.300 4.300 4.006 4.100 9,927 +0.12(+3.02%)
Dec 31, 2019 3.998 4.200 3.966 3.980 25,660 +0.06(+1.48%)
Dec 30, 2019 4.020 4.020 3.911 3.922 15,178 -0.03(-0.83%)
Dec 27, 2019 3.802 4.004 3.800 3.955 15,940 +0.17(+4.57%)
Dec 26, 2019 3.800 4.004 3.758 3.782 15,705 -0.08(-2.02%)
Dec 24, 2019 4.000 4.039 3.860 3.860 6,520 -0.12(-3.02%)
Dec 23, 2019 4.100 4.100 3.850 3.980 12,383 -0.03(-0.67%)
Dec 20, 2019 4.050 4.088 3.900 4.007 21,560 +0.01(+0.17%)
Dec 19, 2019 4.047 4.047 3.950 4.000 9,329 +0.05(+1.27%)
Dec 18, 2019 4.079 4.164 3.950 3.950 17,059 -0.05(-1.25%)
Dec 17, 2019 4.000 4.197 4.000 4.000 14,841 -0.05(-1.26%)
Dec 16, 2019 4.051 4.118 4.000 4.051 13,353 -0.05(-1.20%)
Dec 13, 2019 4.044 4.199 3.960 4.100 23,200 +0.06(+1.38%)
Dec 12, 2019 4.000 4.200 3.961 4.044 12,305 +0.04(+1.10%)
Dec 11, 2019 4.300 4.300 3.950 4.000 20,224 -0.04(-0.87%)
Dec 10, 2019 4.260 4.300 4.000 4.035 21,616 -0.20(-4.61%)
Dec 09, 2019 3.880 4.300 3.800 4.230 54,459 +0.48(+12.80%)
Dec 06, 2019 3.650 3.850 3.602 3.750 16,400 +0.03(+0.70%)
Dec 05, 2019 3.605 3.847 3.551 3.724 16,573 +0.07(+1.86%)
Dec 04, 2019 3.694 3.850 3.509 3.656 18,518 -0.02(-0.52%)
Dec 03, 2019 3.586 3.800 3.586 3.675 12,005 +0.04(+1.18%)
Dec 02, 2019 3.800 3.838 3.630 3.632 9,838 -0.07(-1.84%)
Nov 29, 2019 3.616 3.797 3.550 3.700 17,090 +0.06(+1.56%)
Nov 27, 2019 3.494 3.864 3.494 3.643 19,950 +0.17(+4.83%)
Nov 26, 2019 3.600 3.802 3.475 3.475 17,590 -0.12(-3.47%)
Nov 25, 2019 3.543 3.880 3.543 3.600 22,023 +0.00(+0.00%)
Nov 22, 2019 3.932 4.020 3.400 3.600 25,550 -0.31(-7.88%)
Nov 21, 2019 3.800 3.999 3.800 3.908 6,433 +0.11(+2.84%)
Nov 20, 2019 3.900 4.100 3.800 3.800 36,003 -0.14(-3.48%)
Nov 19, 2019 3.919 4.100 3.854 3.937 19,822 +0.03(+0.74%)
Nov 18, 2019 4.000 4.100 3.850 3.908 33,331 +0.06(+1.51%)
Nov 15, 2019 4.100 4.150 3.740 3.850 75,670 +0.25(+6.94%)
Nov 14, 2019 3.500 3.700 3.400 3.600 44,999 +0.22(+6.51%)
Nov 13, 2019 3.330 3.500 3.326 3.380 11,963 +0.07(+2.05%)
Nov 12, 2019 3.250 3.500 3.250 3.312 18,724 +0.04(+1.35%)
Nov 11, 2019 3.400 3.500 3.200 3.268 7,841 -0.13(-3.88%)
Nov 08, 2019 3.400 3.400 3.300 3.400 1,730 +0.11(+3.34%)
Nov 07, 2019 3.400 3.400 3.270 3.290 8,969 -0.09(-2.75%)
Nov 06, 2019 3.500 3.500 3.301 3.383 6,526 -0.11(-3.26%)
Nov 05, 2019 3.400 3.500 3.350 3.497 5,988 +0.15(+4.36%)
Nov 04, 2019 3.201 3.500 3.201 3.351 14,766 +0.13(+4.07%)
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.