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

Perella Weinberg Partners (NQ: PWP )

14.63 -0.08 (-0.55%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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, 2022 5.492 5.558 5.370 5.492 1,093,655 -0.08(-1.52%)
Jun 29, 2022 5.709 5.793 5.558 5.577 944,650 -0.16(-2.79%)
Jun 28, 2022 5.888 5.982 5.657 5.737 1,025,226 -0.13(-2.25%)
Jun 27, 2022 6.283 6.349 5.619 5.869 1,043,626 -0.36(-5.75%)
Jun 24, 2022 6.236 6.651 6.199 6.227 5,830,136 +0.11(+1.85%)
Jun 23, 2022 6.020 6.170 5.944 6.114 2,271,055 +0.07(+1.09%)
Jun 22, 2022 6.161 6.255 6.020 6.048 493,888 -0.08(-1.23%)
Jun 21, 2022 6.095 6.340 6.095 6.123 563,450 +0.08(+1.40%)
Jun 17, 2022 6.010 6.208 5.944 6.038 581,952 +0.08(+1.42%)
Jun 16, 2022 5.859 6.029 5.793 5.954 391,415 -0.12(-2.02%)
Jun 15, 2022 6.038 6.236 5.991 6.076 502,632 +0.10(+1.73%)
Jun 14, 2022 5.841 6.095 5.709 5.972 428,414 +0.20(+3.43%)
Jun 13, 2022 5.916 6.048 5.718 5.775 526,488 -0.35(-5.69%)
Jun 10, 2022 6.330 6.349 6.071 6.123 748,335 -0.33(-5.11%)
Jun 09, 2022 6.547 6.575 6.340 6.453 505,584 -0.10(-1.58%)
Jun 08, 2022 6.670 6.839 6.547 6.557 321,757 -0.14(-2.11%)
Jun 07, 2022 6.849 6.858 6.604 6.698 537,691 -0.20(-2.87%)
Jun 06, 2022 6.915 7.075 6.754 6.896 666,451 +0.06(+0.83%)
Jun 03, 2022 7.065 7.093 6.651 6.839 470,655 -0.26(-3.71%)
Jun 02, 2022 6.801 7.155 6.801 7.103 710,202 +0.34(+5.01%)
Jun 01, 2022 7.046 7.089 6.566 6.764 683,170 -0.30(-4.27%)
May 31, 2022 6.849 7.112 6.811 7.065 1,353,702 +0.17(+2.46%)
May 27, 2022 6.792 6.933 6.622 6.896 714,268 +0.17(+2.52%)
May 26, 2022 6.566 6.858 6.453 6.726 888,572 +0.20(+3.03%)
May 25, 2022 6.528 6.707 6.491 6.528 667,847 -0.03(-0.43%)
May 24, 2022 6.312 6.641 6.189 6.557 765,372 +0.21(+3.26%)
May 23, 2022 6.359 6.519 6.217 6.349 847,273 +0.01(+0.15%)
May 20, 2022 6.434 6.547 6.189 6.340 741,576 -0.04(-0.59%)
May 19, 2022 6.208 6.542 6.161 6.378 583,977 +0.08(+1.35%)
May 18, 2022 6.613 6.717 6.217 6.293 685,582 -0.38(-5.65%)
May 17, 2022 6.427 6.698 6.399 6.670 1,060,793 +0.38(+6.08%)
May 16, 2022 6.073 6.343 5.979 6.287 846,969 +0.21(+3.37%)
May 13, 2022 6.026 6.408 6.017 6.082 804,630 +0.09(+1.56%)
May 12, 2022 5.709 6.129 5.625 5.989 858,396 +0.21(+3.72%)
May 11, 2022 5.886 6.091 5.746 5.774 1,431,431 -0.15(-2.52%)
May 10, 2022 5.671 6.115 5.671 5.923 2,340,385 +0.21(+3.59%)
May 09, 2022 5.737 5.923 5.588 5.718 2,155,163 -0.19(-3.16%)
May 06, 2022 5.765 6.063 5.317 5.905 2,168,967 +0.03(+0.48%)
May 05, 2022 7.388 7.388 5.821 5.877 2,435,012 -1.30(-18.08%)
May 04, 2022 7.425 7.462 7.145 7.173 1,048,818 -0.20(-2.66%)
May 03, 2022 7.388 7.439 7.183 7.369 710,796 +0.04(+0.51%)
May 02, 2022 7.229 7.462 7.126 7.332 546,011 +0.14(+1.95%)
Apr 29, 2022 7.332 7.677 7.164 7.192 611,399 -0.14(-1.91%)
Apr 28, 2022 7.304 7.425 7.136 7.332 712,063 +0.09(+1.29%)
Apr 27, 2022 7.285 7.453 7.239 7.239 552,109 -0.07(-0.89%)
Apr 26, 2022 7.537 7.658 7.257 7.304 776,375 -0.32(-4.16%)
Apr 25, 2022 7.658 7.684 7.500 7.621 747,359 -0.08(-1.09%)
Apr 22, 2022 7.892 8.134 7.686 7.705 521,234 -0.26(-3.28%)
Apr 21, 2022 7.976 8.031 7.854 7.966 1,042,940 +0.10(+1.30%)
Apr 20, 2022 7.920 7.985 7.775 7.864 1,048,277 +0.04(+0.48%)
Apr 19, 2022 7.668 7.994 7.668 7.826 1,435,984 +0.14(+1.82%)
Apr 18, 2022 7.612 7.817 7.537 7.686 616,378 +0.04(+0.49%)
Apr 14, 2022 7.668 7.994 7.621 7.649 482,972 -0.09(-1.20%)
Apr 13, 2022 7.546 7.864 7.546 7.742 677,673 +0.17(+2.22%)
Apr 12, 2022 7.686 7.980 7.546 7.574 468,955 -0.09(-1.22%)
Apr 11, 2022 7.640 7.770 7.416 7.668 496,262 +0.10(+1.36%)
Apr 08, 2022 7.705 7.714 7.518 7.565 381,853 -0.14(-1.82%)
Apr 07, 2022 7.836 7.976 7.658 7.705 753,489 -0.23(-2.94%)
Apr 06, 2022 8.097 8.143 7.938 7.938 500,074 -0.27(-3.30%)
Apr 05, 2022 8.386 8.405 8.153 8.209 651,941 -0.09(-1.12%)
Apr 04, 2022 8.610 8.610 8.241 8.302 918,412 -0.21(-2.52%)
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.