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 )

2.930 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 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 (%)
Jun 30, 2016 6.027 6.190 5.900 5.900 14,782 -0.10(-1.67%)
Jun 29, 2016 6.000 6.148 5.930 6.000 11,507 -0.20(-3.23%)
Jun 28, 2016 6.300 6.300 6.100 6.200 16,047 +0.02(+0.32%)
Jun 27, 2016 6.300 6.300 6.130 6.180 5,123 -0.17(-2.68%)
Jun 24, 2016 6.252 6.500 6.100 6.350 12,707 -0.15(-2.31%)
Jun 23, 2016 6.200 6.590 6.200 6.500 7,813 +0.34(+5.50%)
Jun 22, 2016 6.125 6.500 6.100 6.161 2,692 -0.14(-2.28%)
Jun 21, 2016 6.570 6.570 6.150 6.305 10,981 -0.20(-3.00%)
Jun 20, 2016 6.412 6.712 6.015 6.500 19,745 +0.00(+0.02%)
Jun 17, 2016 6.630 7.000 6.482 6.499 6,387 -0.20(-3.00%)
Jun 16, 2016 6.699 6.700 6.500 6.700 6,989 -0.10(-1.47%)
Jun 15, 2016 6.760 7.023 6.600 6.800 4,939 +0.00(+0.00%)
Jun 14, 2016 6.515 7.000 6.502 6.800 7,736 +0.10(+1.49%)
Jun 13, 2016 7.215 7.350 6.700 6.700 24,890 -0.75(-10.07%)
Jun 10, 2016 7.800 7.899 7.400 7.450 7,051 -0.15(-1.97%)
Jun 09, 2016 7.620 7.900 7.600 7.600 2,926 +0.10(+1.33%)
Jun 08, 2016 8.188 8.199 7.500 7.500 3,405 -0.50(-6.25%)
Jun 07, 2016 8.100 8.300 7.804 8.000 2,113 -0.10(-1.23%)
Jun 06, 2016 8.080 8.299 7.500 8.100 9,510 +0.20(+2.53%)
Jun 03, 2016 8.098 8.183 7.900 7.900 5,777 +0.04(+0.57%)
Jun 02, 2016 8.000 8.200 7.800 7.855 3,880 -0.04(-0.57%)
Jun 01, 2016 7.520 7.900 7.520 7.900 4,675 +0.34(+4.50%)
May 31, 2016 7.498 7.796 7.420 7.560 2,473 +0.26(+3.53%)
May 27, 2016 7.700 7.302 7.302 7.302 9,540 -0.60(-7.57%)
May 26, 2016 7.700 8.000 7.700 7.900 5,534 +0.10(+1.28%)
May 25, 2016 8.101 8.299 7.500 7.800 29,393 -0.30(-3.70%)
May 24, 2016 8.200 8.300 8.100 8.100 8,311 -0.20(-2.41%)
May 23, 2016 8.001 8.300 7.897 8.300 14,268 +0.45(+5.73%)
May 20, 2016 8.200 8.400 7.850 7.850 13,715 -0.05(-0.63%)
May 19, 2016 8.400 8.600 7.849 7.900 24,731 -0.70(-8.14%)
May 18, 2016 8.600 8.600 8.200 8.600 7,394 +0.00(+0.00%)
May 17, 2016 7.900 8.600 7.700 8.600 14,256 +0.70(+8.86%)
May 16, 2016 7.925 8.100 7.800 7.900 5,910 -0.30(-3.66%)
May 13, 2016 8.050 8.200 7.900 8.200 4,512 +0.09(+1.11%)
May 12, 2016 8.300 8.600 7.900 8.110 50,493 -0.09(-1.10%)
May 11, 2016 8.799 8.800 8.101 8.200 28,879 +0.50(+6.49%)
May 10, 2016 7.708 8.100 7.700 7.700 5,739 +0.00(+0.00%)
May 09, 2016 8.001 8.199 7.730 7.700 10,903 -0.50(-6.10%)
May 06, 2016 9.085 9.440 8.100 8.200 24,672 -0.71(-8.02%)
May 05, 2016 8.500 9.080 8.500 8.915 25,397 +0.51(+6.13%)
May 04, 2016 8.300 8.500 8.200 8.400 4,878 +0.20(+2.44%)
May 03, 2016 8.200 8.300 7.921 8.200 9,845 +0.19(+2.37%)
May 02, 2016 8.005 8.400 8.001 8.010 9,013 -0.29(-3.49%)
Apr 29, 2016 8.200 8.500 7.507 8.300 10,203 +0.23(+2.79%)
Apr 28, 2016 7.450 8.699 7.450 8.075 25,024 +0.67(+9.12%)
Apr 27, 2016 7.080 7.400 6.988 7.400 7,583 +0.40(+5.70%)
Apr 26, 2016 7.000 7.100 6.711 7.001 2,191 +0.00(+0.01%)
Apr 25, 2016 6.600 7.000 6.600 7.000 4,783 +0.15(+2.19%)
Apr 22, 2016 6.998 7.107 6.708 6.850 5,161 -0.05(-0.72%)
Apr 21, 2016 6.450 7.000 6.450 6.900 4,742 +0.30(+4.56%)
Apr 20, 2016 6.600 6.700 6.502 6.599 9,032 +0.09(+1.40%)
Apr 19, 2016 6.510 6.700 6.500 6.508 17,977 +0.11(+1.66%)
Apr 18, 2016 6.900 6.900 6.402 6.402 4,408 -0.30(-4.45%)
Apr 15, 2016 6.800 7.200 6.700 6.700 6,711 -0.12(-1.77%)
Apr 14, 2016 7.190 7.200 6.810 6.821 5,518 -0.18(-2.56%)
Apr 13, 2016 7.000 7.300 6.900 7.000 7,286 -0.10(-1.41%)
Apr 12, 2016 7.300 7.300 7.000 7.100 19,138 +0.10(+1.43%)
Apr 11, 2016 6.508 7.000 6.500 7.000 7,836 +0.30(+4.48%)
Apr 08, 2016 6.500 6.700 6.397 6.700 14,503 +0.20(+3.08%)
Apr 07, 2016 6.500 6.500 6.350 6.500 4,560 +0.00(+0.00%)
Apr 06, 2016 6.590 6.700 6.500 6.500 1,377 +0.10(+1.56%)
Apr 05, 2016 6.690 6.800 6.400 6.400 5,621 -0.20(-3.03%)
Apr 04, 2016 6.310 6.700 6.217 6.600 11,350 +0.50(+8.20%)
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.