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 )

6.880 +0.030 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2017 8.311 8.394 8.207 8.269 32,228 -0.04(-0.50%)
May 30, 2017 8.394 8.518 8.311 8.311 21,443 -0.12(-1.48%)
May 26, 2017 8.560 8.560 8.435 8.435 17,521 -0.12(-1.46%)
May 25, 2017 8.477 8.602 8.394 8.560 44,262 +0.08(+0.98%)
May 24, 2017 8.435 8.477 8.335 8.477 27,842 +0.04(+0.49%)
May 23, 2017 8.311 8.435 8.269 8.435 30,428 +0.12(+1.50%)
May 22, 2017 8.311 8.394 8.248 8.311 29,345 -0.04(-0.50%)
May 19, 2017 8.394 8.477 8.186 8.352 60,309 -0.04(-0.50%)
May 18, 2017 8.352 8.477 8.332 8.394 39,985 +0.00(+0.00%)
May 17, 2017 8.435 8.477 8.352 8.394 50,648 -0.17(-1.94%)
May 16, 2017 8.560 8.643 8.435 8.560 27,721 +0.00(+0.00%)
May 15, 2017 8.435 8.602 8.319 8.560 63,848 +0.00(+0.00%)
May 12, 2017 8.685 8.685 8.518 8.560 31,127 -0.17(-1.90%)
May 11, 2017 8.643 8.809 8.643 8.726 37,411 +0.00(+0.00%)
May 10, 2017 8.685 8.851 8.685 8.726 40,475 -0.04(-0.47%)
May 09, 2017 8.726 8.809 8.726 8.768 55,784 +0.04(+0.48%)
May 08, 2017 8.643 8.809 8.643 8.726 53,799 +0.15(+1.74%)
May 05, 2017 8.742 8.784 8.494 8.577 89,688 -0.21(-2.36%)
May 04, 2017 8.742 8.784 8.701 8.784 57,772 +0.04(+0.47%)
May 03, 2017 8.742 8.867 8.618 8.742 90,514 -0.04(-0.47%)
May 02, 2017 8.867 8.908 8.701 8.784 91,847 +0.04(+0.47%)
May 01, 2017 8.784 8.908 8.701 8.742 126,769 +0.04(+0.48%)
Apr 28, 2017 8.784 8.908 8.660 8.701 121,774 -0.08(-0.94%)
Apr 27, 2017 8.825 8.908 8.722 8.784 126,789 +0.00(+0.00%)
Apr 26, 2017 8.577 8.908 8.577 8.784 487,881 +0.12(+1.44%)
Apr 25, 2017 8.660 8.535 8.660 38,410 +0.12(+1.46%)
Apr 24, 2017 8.535 8.577 8.452 8.535 91,567 +0.00(+0.00%)
Apr 21, 2017 8.494 8.660 8.370 8.535 87,012 +0.04(+0.49%)
Apr 20, 2017 8.411 8.494 8.370 8.494 63,537 +0.17(+1.99%)
Apr 19, 2017 8.287 8.494 8.287 8.328 57,282 +0.04(+0.50%)
Apr 18, 2017 8.245 8.328 8.245 8.287 35,950 +0.00(+0.00%)
Apr 17, 2017 8.204 8.328 8.079 8.287 240,116 +0.08(+1.01%)
Apr 13, 2017 8.452 8.452 8.162 8.204 78,426 -0.25(-2.94%)
Apr 12, 2017 8.452 8.494 8.370 8.452 24,219 -0.04(-0.49%)
Apr 11, 2017 8.287 8.618 8.287 8.494 59,027 +0.12(+1.49%)
Apr 10, 2017 8.411 8.421 8.266 8.370 45,744 -0.04(-0.49%)
Apr 07, 2017 8.328 8.452 8.245 8.411 75,960 +0.04(+0.50%)
Apr 06, 2017 8.245 8.452 8.204 8.370 68,573 +0.17(+2.02%)
Apr 05, 2017 8.494 8.535 8.204 8.204 504,779 -0.29(-3.41%)
Apr 04, 2017 8.627 8.742 8.370 8.494 56,017 -0.12(-1.44%)
Apr 03, 2017 8.701 8.825 8.535 8.618 60,329 -0.08(-0.95%)
Mar 31, 2017 8.494 8.784 8.266 8.701 261,470 +0.21(+2.44%)
Mar 30, 2017 8.370 8.494 8.287 8.494 40,475 +0.21(+2.50%)
Mar 29, 2017 8.411 8.452 8.245 8.287 77,034 -0.17(-1.96%)
Mar 28, 2017 8.535 8.618 8.411 8.452 44,864 -0.12(-1.45%)
Mar 27, 2017 8.411 8.618 8.328 8.577 46,711 +0.04(+0.49%)
Mar 24, 2017 8.452 8.577 8.452 8.535 52,363 +0.04(+0.49%)
Mar 23, 2017 8.370 8.535 8.370 8.494 87,812 +0.00(+0.00%)
Mar 22, 2017 8.370 8.573 8.370 8.494 69,027 +0.04(+0.49%)
Mar 21, 2017 8.867 8.867 8.452 8.452 62,089 -0.33(-3.77%)
Mar 20, 2017 8.784 8.908 8.701 8.784 96,766 -0.04(-0.47%)
Mar 17, 2017 8.370 8.825 8.370 8.825 192,713 +0.12(+1.43%)
Mar 16, 2017 8.742 8.784 8.660 8.701 42,557 +0.00(+0.00%)
Mar 15, 2017 8.701 8.784 8.668 8.701 35,541 +0.00(+0.00%)
Mar 14, 2017 8.577 8.742 8.515 8.701 46,765 +0.04(+0.48%)
Mar 13, 2017 8.494 8.701 8.452 8.660 92,983 +0.12(+1.46%)
Mar 10, 2017 8.577 8.660 8.473 8.535 86,058 +0.04(+0.49%)
Mar 09, 2017 8.618 8.618 8.452 8.494 71,527 -0.08(-0.97%)
Mar 08, 2017 8.535 8.639 8.494 8.577 76,354 +0.04(+0.49%)
Mar 07, 2017 8.825 8.825 8.535 8.535 55,506 -0.25(-2.83%)
Mar 06, 2017 8.825 8.825 8.701 8.784 68,021 +0.00(+0.00%)
Mar 03, 2017 8.535 8.825 8.535 8.784 97,186 +0.21(+2.42%)
Mar 02, 2017 8.535 8.618 8.452 8.577 114,514 +0.08(+0.98%)
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.