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:

Bandwidth Inc (NQ: BAND )

11.27 +0.01 (+0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 29, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 11.43 11.52 11.19 11.27 136,304 +0.01(+0.09%)
Sep 28, 2023 11.40 11.45 10.95 11.26 286,038 +0.05(+0.45%)
Sep 27, 2023 11.38 11.73 11.08 11.21 135,269 -0.07(-0.62%)
Sep 26, 2023 11.26 11.73 11.18 11.28 204,186 -0.15(-1.31%)
Sep 25, 2023 11.37 11.46 11.22 11.43 257,483 -0.01(-0.09%)
Sep 22, 2023 11.85 11.85 11.40 11.44 157,797 -0.32(-2.72%)
Sep 21, 2023 11.78 11.93 11.55 11.76 292,684 -0.26(-2.16%)
Sep 20, 2023 12.36 12.46 12.00 12.02 154,389 -0.30(-2.44%)
Sep 19, 2023 12.25 12.35 12.06 12.32 161,368 +0.00(+0.00%)
Sep 18, 2023 12.57 12.62 12.12 12.32 236,001 -0.25(-1.99%)
Sep 15, 2023 12.87 12.87 12.56 12.57 304,141 -0.37(-2.86%)
Sep 14, 2023 13.55 13.81 12.91 12.94 209,020 -0.51(-3.79%)
Sep 13, 2023 13.54 13.62 13.04 13.45 201,350 -0.10(-0.74%)
Sep 12, 2023 13.18 13.58 13.09 13.55 162,751 +0.28(+2.11%)
Sep 11, 2023 13.71 13.77 13.20 13.27 164,485 -0.24(-1.74%)
Sep 08, 2023 13.83 14.07 13.47 13.51 161,873 -0.27(-2.00%)
Sep 07, 2023 14.56 14.56 13.73 13.78 313,765 -1.00(-6.77%)
Sep 06, 2023 15.10 15.29 14.69 14.78 218,361 -0.17(-1.14%)
Sep 05, 2023 14.33 15.21 13.97 14.95 237,100 +0.50(+3.46%)
Sep 01, 2023 14.49 14.87 14.35 14.45 194,446 +0.08(+0.56%)
Aug 31, 2023 14.12 14.50 14.08 14.37 170,804 +0.27(+1.91%)
Aug 30, 2023 14.00 14.25 13.84 14.10 168,750 +0.08(+0.57%)
Aug 29, 2023 13.92 14.49 13.75 14.02 178,282 +0.01(+0.07%)
Aug 28, 2023 13.80 14.22 13.80 14.01 182,626 +0.27(+1.97%)
Aug 25, 2023 13.11 13.98 13.10 13.74 339,611 +0.63(+4.81%)
Aug 24, 2023 13.48 13.62 12.97 13.11 149,241 -0.38(-2.82%)
Aug 23, 2023 13.13 13.61 13.03 13.49 162,171 +0.34(+2.59%)
Aug 22, 2023 13.50 13.50 12.97 13.15 140,636 -0.17(-1.28%)
Aug 21, 2023 13.32 13.60 12.99 13.32 269,529 -0.04(-0.30%)
Aug 18, 2023 13.00 13.46 13.00 13.36 188,436 -0.01(-0.07%)
Aug 17, 2023 13.08 13.46 12.92 13.37 230,792 +0.33(+2.53%)
Aug 16, 2023 13.23 13.51 12.94 13.04 217,762 -0.24(-1.81%)
Aug 15, 2023 13.28 13.43 13.02 13.28 217,395 -0.20(-1.48%)
Aug 14, 2023 13.50 13.71 13.38 13.48 221,667 -0.26(-1.89%)
Aug 11, 2023 13.88 14.14 13.69 13.74 194,303 -0.28(-2.00%)
Aug 10, 2023 13.74 14.26 13.65 14.02 218,588 +0.38(+2.79%)
Aug 09, 2023 14.56 14.56 13.44 13.64 384,496 -0.83(-5.74%)
Aug 08, 2023 14.80 14.99 14.35 14.47 317,556 -0.81(-5.30%)
Aug 07, 2023 14.68 15.38 14.35 15.28 349,347 +0.63(+4.30%)
Aug 04, 2023 16.35 16.83 14.57 14.65 491,749 -1.18(-7.45%)
Aug 03, 2023 15.11 16.36 14.80 15.83 818,331 +1.95(+14.05%)
Aug 02, 2023 14.56 14.66 13.83 13.88 396,294 -1.11(-7.40%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.