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

- Apartments

Recent Quotes

My Watchlist

Indicators

Perella Weinberg Partners (NQ: PWP )

14.30 +0.12 (+0.85%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	10.45	10.60	10.23	10.32	421,518	-0.06(-0.57%)
Aug 30, 2023	10.32	10.48	10.32	10.37	119,521	+0.03(+0.28%)
Aug 29, 2023	10.48	10.58	10.33	10.35	269,373	-0.13(-1.21%)
Aug 28, 2023	10.55	10.72	10.19	10.47	108,629	-0.04(-0.37%)
Aug 25, 2023	10.48	10.56	10.31	10.51	111,331	+0.06(+0.56%)
Aug 24, 2023	10.63	10.67	10.34	10.45	126,126	-0.20(-1.92%)
Aug 23, 2023	10.68	10.72	10.43	10.66	112,128	-0.04(-0.36%)
Aug 22, 2023	10.53	10.87	10.42	10.70	182,512	+0.18(+1.76%)
Aug 21, 2023	10.22	10.53	10.22	10.51	317,005	+0.29(+2.86%)
Aug 18, 2023	9.976	10.26	9.937	10.22	172,286	+0.16(+1.55%)
Aug 17, 2023	10.16	10.25	10.05	10.06	170,264	-0.11(-1.05%)
Aug 16, 2023	10.39	10.49	10.12	10.17	176,297	-0.26(-2.52%)
Aug 15, 2023	10.48	10.56	10.41	10.43	132,290	-0.16(-1.47%)
Aug 14, 2023	10.70	10.80	10.57	10.59	127,504	-0.18(-1.72%)
Aug 11, 2023	10.55	10.80	10.52	10.77	241,471	+0.18(+1.65%)
Aug 10, 2023	10.59	10.82	10.45	10.60	210,951	+0.06(+0.55%)
Aug 09, 2023	10.63	10.72	10.41	10.54	314,390	-0.15(-1.37%)
Aug 08, 2023	10.84	10.86	10.59	10.69	328,734	-0.18(-1.70%)
Aug 07, 2023	10.71	11.14	10.61	10.87	490,219	+0.24(+2.29%)
Aug 04, 2023	10.48	10.94	10.47	10.63	481,222	+0.46(+4.50%)
Aug 03, 2023	9.762	10.32	9.762	10.17	481,566	+0.38(+3.88%)
Aug 02, 2023	9.830	9.937	9.723	9.791	298,371	-0.18(-1.85%)
Aug 01, 2023	9.557	10.00	9.440	9.976	271,788	+0.36(+3.74%)
Jul 31, 2023	9.703	9.883	9.577	9.616	189,880	-0.10(-1.00%)
Jul 28, 2023	9.654	9.732	9.538	9.713	410,249	+0.16(+1.63%)
Jul 27, 2023	9.966	9.966	9.528	9.557	144,512	-0.39(-3.91%)
Jul 26, 2023	10.10	10.21	9.927	9.946	202,500	-0.15(-1.45%)
Jul 25, 2023	9.557	10.13	9.479	10.09	318,931	+0.45(+4.64%)
Jul 24, 2023	9.596	9.859	9.596	9.645	330,089	+0.02(+0.20%)
Jul 21, 2023	9.440	9.810	9.397	9.625	228,854	+0.28(+3.02%)
Jul 20, 2023	9.158	9.362	9.148	9.343	248,445	+0.10(+1.05%)
Jul 19, 2023	9.255	9.372	9.119	9.246	390,510	+0.00(+0.00%)
Jul 18, 2023	9.314	9.431	9.168	9.246	221,359	-0.10(-1.04%)
Jul 17, 2023	9.080	9.401	8.971	9.343	315,224	+0.23(+2.56%)
Jul 14, 2023	8.954	9.129	8.817	9.109	329,073	+0.18(+1.96%)
Jul 13, 2023	8.963	9.075	8.808	8.934	279,041	+0.10(+1.10%)
Jul 12, 2023	8.730	8.944	8.613	8.837	336,197	+0.34(+4.01%)
Jul 11, 2023	8.165	8.535	8.112	8.496	170,635	+0.41(+5.05%)
Jul 10, 2023	7.844	8.097	7.776	8.088	175,695	+0.21(+2.72%)
Jul 07, 2023	7.835	8.005	7.835	7.873	130,892	+0.04(+0.50%)
Jul 06, 2023	8.000	8.000	7.727	7.835	213,991	-0.18(-2.19%)
Jul 05, 2023	8.107	8.185	7.981	8.010	212,395	-0.14(-1.67%)
Jul 03, 2023	8.185	8.234	8.068	8.146	72,068	+0.04(+0.48%)
Jun 30, 2023	8.292	8.350	8.088	8.107	131,701	-0.12(-1.42%)
Jun 29, 2023	8.136	8.282	8.136	8.224	121,264	+0.10(+1.20%)
Jun 28, 2023	7.864	8.277	7.825	8.126	390,332	+0.26(+3.34%)
Jun 27, 2023	7.786	8.068	7.718	7.864	184,184	+0.12(+1.51%)
Jun 26, 2023	7.766	7.912	7.718	7.747	193,195	-0.06(-0.75%)
Jun 23, 2023	7.981	8.175	7.776	7.805	1,018,722	-0.29(-3.61%)
Jun 22, 2023	8.107	8.195	7.912	8.097	225,122	-0.10(-1.19%)
Jun 21, 2023	8.263	8.316	8.175	8.195	196,109	-0.08(-0.94%)
Jun 20, 2023	8.253	8.350	8.141	8.272	233,935	+0.00(+0.00%)
Jun 16, 2023	8.448	8.448	8.058	8.272	822,433	+0.07(+0.83%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Perella Weinberg Partners (NQ: PWP )

Historical Prices