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

Powell Inds Inc (NQ: POWL )

192.77 +12.04 (+6.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 19, 2024 187.96 194.26 183.51 192.77 546,992 +12.04(+6.66%)
Sep 18, 2024 175.85 186.63 175.85 180.73 445,555 +6.29(+3.61%)
Sep 17, 2024 171.43 178.65 171.43 174.44 314,539 +4.32(+2.54%)
Sep 16, 2024 169.12 171.59 166.27 170.12 177,162 +1.83(+1.08%)
Sep 13, 2024 168.68 172.43 167.66 168.29 243,074 +1.25(+0.75%)
Sep 12, 2024 163.05 170.92 161.79 167.04 260,780 +4.52(+2.78%)
Sep 11, 2024 156.00 163.94 152.22 162.52 230,070 +6.43(+4.12%)
Sep 10, 2024 156.00 157.00 152.82 156.09 303,350 +0.68(+0.44%)
Sep 09, 2024 151.49 156.36 151.49 155.41 368,842 +5.18(+3.45%)
Sep 06, 2024 149.60 152.02 146.38 150.23 358,318 +0.86(+0.58%)
Sep 05, 2024 152.82 153.75 147.47 149.37 496,428 -3.86(-2.52%)
Sep 04, 2024 151.09 156.80 150.98 153.23 376,350 +0.62(+0.41%)
Sep 03, 2024 165.12 166.64 151.40 152.61 591,868 -14.83(-8.86%)
Aug 30, 2024 162.50 167.72 161.81 167.44 387,823 +4.64(+2.85%)
Aug 29, 2024 165.26 168.87 162.60 162.80 397,135 -1.87(-1.14%)
Aug 28, 2024 181.88 182.63 162.81 164.67 931,536 -18.33(-10.02%)
Aug 27, 2024 190.25 190.85 181.45 183.00 296,953 -9.83(-5.10%)
Aug 26, 2024 195.38 198.49 191.98 192.83 433,784 +0.05(+0.03%)
Aug 23, 2024 178.07 193.58 178.07 192.78 400,518 +14.76(+8.29%)
Aug 22, 2024 175.61 184.81 175.61 178.02 426,253 +4.07(+2.34%)
Aug 21, 2024 173.20 174.24 167.47 173.95 408,821 +0.50(+0.29%)
Aug 20, 2024 177.89 181.97 172.19 173.45 443,417 +2.41(+1.41%)
Aug 19, 2024 169.00 174.00 166.01 171.04 413,698 +2.51(+1.49%)
Aug 16, 2024 166.12 168.58 162.56 168.53 236,951 +1.53(+0.92%)
Aug 15, 2024 161.00 170.77 160.03 167.00 315,429 +10.33(+6.59%)
Aug 14, 2024 161.86 164.00 154.17 156.67 304,278 -5.20(-3.21%)
Aug 13, 2024 164.31 165.48 159.74 161.87 192,891 -1.32(-0.81%)
Aug 12, 2024 164.73 168.71 161.59 163.18 193,742 -1.17(-0.71%)
Aug 09, 2024 163.75 164.49 159.74 164.35 197,839 +0.12(+0.08%)
Aug 08, 2024 161.19 164.52 155.10 164.23 196,027 +8.74(+5.62%)
Aug 07, 2024 168.06 168.36 154.99 155.49 400,896 -7.97(-4.87%)
Aug 06, 2024 153.78 164.73 151.75 163.45 358,666 +11.57(+7.62%)
Aug 05, 2024 143.76 160.59 142.77 151.88 576,862 -1.33(-0.87%)
Aug 02, 2024 154.52 154.73 147.09 153.21 525,368 -7.64(-4.75%)
Aug 01, 2024 181.38 181.78 158.80 160.85 868,990 -22.48(-12.26%)
Jul 31, 2024 168.73 188.14 161.75 183.33 1,761,852 +50.30(+37.81%)
Jul 30, 2024 137.49 141.27 132.19 133.03 563,809 -4.45(-3.24%)
Jul 29, 2024 141.97 144.38 134.94 137.49 317,562 -1.57(-1.13%)
Jul 26, 2024 136.26 140.17 133.83 139.05 238,906 +5.51(+4.13%)
Jul 25, 2024 134.78 135.81 127.20 133.54 368,531 -1.85(-1.36%)
Jul 24, 2024 139.56 143.13 135.27 135.39 466,089 -5.44(-3.86%)
Jul 23, 2024 138.57 142.78 137.72 140.83 250,919 +3.41(+2.48%)
Jul 22, 2024 136.34 139.14 132.46 137.41 586,804 +3.63(+2.72%)
Jul 19, 2024 130.72 135.39 128.95 133.78 703,954 +3.72(+2.86%)
Jul 18, 2024 133.36 134.65 126.80 130.06 402,268 -2.13(-1.61%)
Jul 17, 2024 138.96 138.96 130.42 132.18 614,297 -8.49(-6.03%)
Jul 16, 2024 144.29 145.76 137.46 140.67 428,554 -3.62(-2.51%)
Jul 15, 2024 143.20 150.39 140.77 144.29 297,709 +2.41(+1.70%)
Jul 12, 2024 143.44 146.65 139.29 141.89 273,284 -0.54(-0.38%)
Jul 11, 2024 142.88 146.72 140.86 142.43 227,821 +2.55(+1.82%)
Jul 10, 2024 138.07 140.41 136.04 139.88 290,526 +2.81(+2.05%)
Jul 09, 2024 145.76 146.57 134.32 137.07 356,071 -8.35(-5.74%)
Jul 08, 2024 145.01 150.81 144.96 145.41 254,392 +0.69(+0.48%)
Jul 05, 2024 151.75 153.68 144.49 144.72 292,668 -5.68(-3.78%)
Jul 03, 2024 146.47 151.84 145.45 150.40 229,338 +5.90(+4.08%)
Jul 02, 2024 142.17 145.92 141.50 144.50 221,853 +1.31(+0.91%)
Jul 01, 2024 145.10 146.13 140.27 143.20 357,270 +0.03(+0.02%)
Jun 28, 2024 143.07 146.39 140.90 143.17 822,029 +1.31(+0.92%)
Jun 27, 2024 144.94 148.16 140.10 141.86 510,949 -3.13(-2.16%)
Jun 26, 2024 150.31 152.01 143.83 144.99 346,446 -6.66(-4.39%)
Jun 25, 2024 151.19 153.08 149.75 151.65 158,963 +0.51(+0.34%)
Jun 24, 2024 153.60 156.49 150.82 151.14 227,220 -2.56(-1.66%)
Jun 21, 2024 154.65 155.75 147.12 153.70 757,956 -3.00(-1.92%)
Jun 20, 2024 163.87 165.80 156.26 156.70 293,026 -7.30(-4.45%)
Jun 18, 2024 167.03 167.03 153.16 164.00 386,722 -5.53(-3.26%)
Jun 17, 2024 166.47 170.19 163.32 169.53 209,672 +4.33(+2.62%)
Jun 14, 2024 173.27 173.27 163.32 165.20 195,340 -10.67(-6.07%)
Jun 13, 2024 173.37 176.95 167.79 175.87 193,892 +3.01(+1.74%)
Jun 12, 2024 167.75 178.12 166.99 172.87 299,463 +8.52(+5.18%)
Jun 11, 2024 168.59 172.33 163.82 164.35 307,548 -6.22(-3.65%)
Jun 10, 2024 158.74 172.35 157.71 170.57 465,976 +11.80(+7.43%)
Jun 07, 2024 156.74 159.33 154.75 158.77 207,161 +0.96(+0.61%)
Jun 06, 2024 159.74 161.04 154.19 157.81 208,920 -2.79(-1.74%)
Jun 05, 2024 158.18 162.85 158.18 160.61 263,579 +3.75(+2.39%)
Jun 04, 2024 167.41 167.72 152.77 156.85 537,474 -14.21(-8.31%)
Jun 03, 2024 181.45 182.75 163.57 171.06 496,812 -8.51(-4.74%)
May 31, 2024 204.97 206.65 176.77 179.57 554,057 -26.05(-12.67%)
May 30, 2024 206.06 208.79 201.69 205.61 276,649 +1.33(+0.65%)
May 29, 2024 201.81 206.20 197.04 204.29 252,981 -1.52(-0.74%)
May 28, 2024 205.82 208.80 196.89 205.80 414,194 +4.86(+2.42%)
May 24, 2024 185.88 202.03 185.63 200.94 390,980 +16.51(+8.95%)
May 23, 2024 196.40 200.87 183.72 184.43 510,099 -9.94(-5.12%)
May 22, 2024 186.76 195.06 181.39 194.37 617,235 +6.73(+3.59%)
May 21, 2024 164.73 190.72 164.73 187.64 826,026 +22.76(+13.81%)
May 20, 2024 158.38 166.20 158.38 164.88 185,629 +7.02(+4.45%)
May 17, 2024 163.89 164.84 156.67 157.86 244,159 -5.51(-3.37%)
May 16, 2024 167.75 168.60 162.10 163.37 181,991 -3.61(-2.16%)
May 15, 2024 160.16 168.25 160.16 166.99 221,039 +8.16(+5.14%)
May 14, 2024 161.78 164.18 156.08 158.83 243,080 -1.06(-0.66%)
May 13, 2024 169.33 170.51 159.22 159.89 303,262 -7.78(-4.64%)
May 10, 2024 166.43 175.03 165.09 167.68 396,124 +2.86(+1.74%)
May 09, 2024 157.63 166.56 156.31 164.82 340,900 +7.22(+4.58%)
May 08, 2024 155.80 158.42 153.49 157.60 190,062 +0.36(+0.23%)
May 07, 2024 161.05 164.70 155.88 157.24 206,932 -3.81(-2.36%)
May 06, 2024 160.73 169.57 160.71 161.05 297,997 +1.62(+1.02%)
May 03, 2024 161.63 163.20 155.79 159.43 318,247 -0.63(-0.39%)
May 02, 2024 173.31 173.44 154.33 160.05 491,451 -9.40(-5.55%)
May 01, 2024 182.40 182.89 158.59 169.45 1,097,518 +26.92(+18.89%)
Apr 30, 2024 149.28 149.92 140.92 142.53 373,708 -6.64(-4.45%)
Apr 29, 2024 149.51 153.51 145.40 149.17 242,740 +0.84(+0.56%)
Apr 26, 2024 146.34 149.41 143.88 148.33 236,066 +2.50(+1.72%)
Apr 25, 2024 145.58 147.93 139.82 145.83 352,510 -2.91(-1.96%)
Apr 24, 2024 146.92 156.73 146.02 148.74 535,123 +5.82(+4.07%)
Apr 23, 2024 136.72 144.32 136.72 142.92 284,666 +7.24(+5.33%)
Apr 22, 2024 131.37 137.80 130.32 135.68 357,714 +5.77(+4.44%)
Apr 19, 2024 127.07 132.20 126.38 129.91 364,353 +2.19(+1.72%)
Apr 18, 2024 123.89 128.93 122.64 127.72 259,890 +4.68(+3.81%)
Apr 17, 2024 125.27 126.49 121.60 123.03 165,518 -1.94(-1.55%)
Apr 16, 2024 125.83 126.08 123.25 124.98 153,606 -1.12(-0.89%)
Apr 15, 2024 126.97 127.87 123.25 126.09 286,342 +0.56(+0.45%)
Apr 12, 2024 127.86 129.59 125.04 125.54 213,680 -3.93(-3.03%)
Apr 11, 2024 130.73 131.86 127.63 129.46 168,890 -1.16(-0.89%)
Apr 10, 2024 129.57 132.41 127.27 130.62 227,302 -1.05(-0.79%)
Apr 09, 2024 136.26 137.81 131.41 131.67 231,947 -5.36(-3.91%)
Apr 08, 2024 138.00 141.49 136.68 137.03 183,928 -0.74(-0.53%)
Apr 05, 2024 131.23 142.31 130.88 137.77 352,425 +6.82(+5.21%)
Apr 04, 2024 135.56 137.88 130.83 130.95 272,054 -3.29(-2.45%)
Apr 03, 2024 134.46 137.04 133.38 134.24 206,477 -0.34(-0.25%)
Apr 02, 2024 135.55 136.04 132.59 134.58 222,085 -1.58(-1.16%)
Apr 01, 2024 142.27 143.04 135.42 136.16 309,708 -5.67(-4.00%)
Mar 28, 2024 139.01 141.53 141.53 141.83 230,543 +2.21(+1.59%)
Mar 27, 2024 140.53 141.77 137.55 139.62 310,624 -0.25(-0.18%)
Mar 26, 2024 144.32 145.86 138.81 139.87 335,695 -4.42(-3.06%)
Mar 25, 2024 145.68 150.16 143.68 144.28 248,857 -0.25(-0.17%)
Mar 22, 2024 141.58 148.14 141.47 144.53 410,772 +2.95(+2.08%)
Mar 21, 2024 138.81 142.94 137.40 141.58 444,604 +3.87(+2.81%)
Mar 20, 2024 145.02 145.32 135.91 137.72 581,402 -7.63(-5.25%)
Mar 19, 2024 151.50 155.09 145.21 145.35 507,673 -7.80(-5.10%)
Mar 18, 2024 161.42 163.69 150.64 153.16 386,084 -7.18(-4.48%)
Mar 15, 2024 160.08 164.44 156.98 160.33 1,633,701 -1.69(-1.05%)
Mar 14, 2024 170.88 171.41 157.97 162.03 384,726 -6.88(-4.07%)
Mar 13, 2024 159.34 170.00 159.34 168.90 500,581 +10.47(+6.61%)
Mar 12, 2024 152.85 158.97 149.53 158.44 364,292 +6.95(+4.59%)
Mar 11, 2024 150.50 154.28 146.75 151.49 306,084 +1.17(+0.78%)
Mar 08, 2024 152.04 155.86 146.48 150.32 491,479 -3.44(-2.24%)
Mar 07, 2024 161.47 164.76 152.91 153.76 624,111 -7.70(-4.77%)
Mar 06, 2024 172.36 172.84 160.92 161.47 448,866 -4.15(-2.50%)
Mar 05, 2024 181.70 181.70 156.76 165.61 599,056 -18.61(-10.10%)
Mar 04, 2024 181.75 197.22 181.33 184.22 452,843 +4.79(+2.67%)
Mar 01, 2024 185.12 187.65 174.53 179.43 398,884 -5.20(-2.82%)
Feb 29, 2024 178.40 187.12 176.62 184.63 413,346 +9.57(+5.47%)
Feb 28, 2024 171.25 175.91 170.93 175.06 235,623 +3.82(+2.23%)
Feb 27, 2024 167.31 173.85 167.06 171.25 348,051 +5.21(+3.14%)
Feb 26, 2024 162.25 170.55 162.25 166.03 356,178 +4.85(+3.01%)
Feb 23, 2024 155.59 162.50 154.23 161.18 186,205 +5.67(+3.65%)
Feb 22, 2024 154.61 158.92 151.56 155.51 271,675 +2.08(+1.36%)
Feb 21, 2024 149.51 158.33 147.75 153.43 335,599 +3.54(+2.36%)
Feb 20, 2024 151.97 155.50 147.73 149.89 350,991 -3.16(-2.06%)
Feb 16, 2024 156.16 157.40 152.70 153.05 229,018 -2.43(-1.56%)
Feb 15, 2024 154.40 157.13 150.19 155.48 235,268 +3.09(+2.03%)
Feb 14, 2024 149.96 156.65 149.96 152.39 288,091 +5.13(+3.49%)
Feb 13, 2024 148.28 151.74 142.41 147.25 320,946 -4.69(-3.09%)
Feb 12, 2024 148.00 152.88 147.43 151.94 348,210 +5.43(+3.71%)
Feb 09, 2024 141.01 147.34 140.84 146.51 289,948 +6.23(+4.44%)
Feb 08, 2024 132.36 141.46 131.84 140.28 250,328 +8.84(+6.73%)
Feb 07, 2024 126.48 137.16 125.79 131.44 301,842 +6.04(+4.82%)
Feb 06, 2024 127.20 127.38 123.02 125.40 270,047 -1.50(-1.18%)
Feb 05, 2024 123.19 127.51 119.01 126.90 446,691 +4.61(+3.77%)
Feb 02, 2024 115.46 123.38 110.94 122.29 496,329 +6.88(+5.96%)
Feb 01, 2024 119.40 119.58 112.19 115.42 520,444 -2.52(-2.14%)
Jan 31, 2024 99.75 124.86 99.75 117.94 1,576,997 +36.76(+45.28%)
Jan 30, 2024 79.43 81.84 79.03 81.18 277,095 +1.75(+2.20%)
Jan 29, 2024 76.85 79.72 76.85 79.43 208,085 +2.98(+3.90%)
Jan 26, 2024 77.48 77.67 75.91 76.44 178,665 -0.29(-0.38%)
Jan 25, 2024 78.46 78.72 76.16 76.73 120,986 -1.08(-1.39%)
Jan 24, 2024 79.15 79.15 77.39 77.82 148,486 -0.19(-0.24%)
Jan 23, 2024 81.43 81.97 77.94 78.01 147,717 -2.73(-3.38%)
Jan 22, 2024 81.15 83.53 80.10 80.73 196,377 +0.93(+1.16%)
Jan 19, 2024 81.30 81.30 77.51 79.81 225,801 -1.45(-1.79%)
Jan 18, 2024 80.93 81.99 80.17 81.26 167,439 +0.48(+0.59%)
Jan 17, 2024 80.10 80.95 80.10 80.78 86,814 +0.14(+0.17%)
Jan 16, 2024 80.39 80.64 78.82 80.64 133,419 -0.09(-0.11%)
Jan 12, 2024 80.59 81.42 79.72 80.73 114,922 +0.65(+0.81%)
Jan 11, 2024 79.72 80.49 79.01 80.09 145,678 +0.41(+0.51%)
Jan 10, 2024 79.38 80.20 79.01 79.68 92,232 +0.19(+0.24%)
Jan 09, 2024 78.60 80.12 77.38 79.49 122,259 -0.60(-0.75%)
Jan 08, 2024 80.65 81.52 79.36 80.09 152,166 -0.22(-0.27%)
Jan 05, 2024 82.66 83.03 78.80 80.31 199,762 -3.18(-3.81%)
Jan 04, 2024 87.42 87.55 83.27 83.49 175,654 -3.24(-3.74%)
Jan 03, 2024 89.09 89.45 86.64 86.73 96,932 -3.15(-3.51%)
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.