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

Broadwind Energy Inc (NQ: BWEN )

2.140 +0.020 (+0.94%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 1, 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 (%)
Apr 30, 2021 5.320 5.570 5.170 5.170 218,400 -0.26(-4.79%)
Apr 29, 2021 5.700 5.700 5.320 5.430 248,527 -0.18(-3.21%)
Apr 28, 2021 5.460 5.620 5.270 5.610 157,141 +0.10(+1.81%)
Apr 27, 2021 5.710 5.900 5.410 5.510 400,640 -0.16(-2.82%)
Apr 26, 2021 5.360 5.720 5.310 5.670 333,936 +0.44(+8.41%)
Apr 23, 2021 5.350 5.380 5.120 5.230 348,000 -0.04(-0.76%)
Apr 22, 2021 5.200 5.670 5.160 5.270 401,493 +0.11(+2.13%)
Apr 21, 2021 4.810 5.160 4.700 5.160 369,250 +0.33(+6.83%)
Apr 20, 2021 4.890 4.960 4.610 4.830 505,280 -0.06(-1.23%)
Apr 19, 2021 5.170 5.180 4.770 4.890 384,930 -0.34(-6.50%)
Apr 16, 2021 5.180 5.330 5.070 5.230 301,600 +0.07(+1.36%)
Apr 15, 2021 5.390 5.390 4.820 5.160 584,782 -0.14(-2.64%)
Apr 14, 2021 5.380 5.700 5.230 5.300 386,684 -0.07(-1.30%)
Apr 13, 2021 5.280 5.370 5.160 5.370 281,165 +0.03(+0.56%)
Apr 12, 2021 5.630 5.640 5.200 5.340 649,914 -0.35(-6.15%)
Apr 09, 2021 5.910 5.986 5.660 5.690 395,600 -0.33(-5.48%)
Apr 08, 2021 6.020 6.090 5.750 6.020 350,848 +0.05(+0.84%)
Apr 07, 2021 6.190 6.340 5.860 5.970 728,415 -0.44(-6.86%)
Apr 06, 2021 5.820 6.430 5.710 6.410 1,088,102 +0.75(+13.25%)
Apr 05, 2021 6.280 6.390 5.650 5.660 828,411 -0.53(-8.56%)
Apr 01, 2021 6.650 7.150 6.110 6.190 1,642,000 -0.41(-6.21%)
Mar 31, 2021 6.850 7.440 6.420 6.600 3,695,960 +0.47(+7.67%)
Mar 30, 2021 5.110 6.350 5.070 6.130 2,071,380 +1.12(+22.36%)
Mar 29, 2021 5.000 5.230 4.750 5.010 638,823 -0.08(-1.57%)
Mar 26, 2021 4.910 5.120 4.860 5.090 353,600 +0.25(+5.17%)
Mar 25, 2021 4.760 5.000 4.620 4.840 834,357 -0.22(-4.35%)
Mar 24, 2021 5.350 5.460 5.000 5.060 494,733 -0.21(-3.98%)
Mar 23, 2021 5.500 5.560 5.090 5.270 432,779 -0.29(-5.22%)
Mar 22, 2021 5.660 5.690 5.440 5.560 338,298 -0.10(-1.77%)
Mar 19, 2021 5.700 5.780 5.360 5.660 536,200 +0.01(+0.18%)
Mar 18, 2021 5.730 6.110 5.610 5.650 698,132 -0.26(-4.40%)
Mar 17, 2021 5.700 6.070 5.570 5.910 519,054 +0.18(+3.14%)
Mar 16, 2021 6.130 6.130 5.700 5.730 950,396 -0.26(-4.34%)
Mar 15, 2021 6.090 6.390 5.920 5.990 607,083 -0.03(-0.50%)
Mar 12, 2021 6.010 6.110 5.887 6.020 548,600 -0.17(-2.75%)
Mar 11, 2021 6.510 6.520 5.830 6.190 1,093,292 -0.15(-2.37%)
Mar 10, 2021 6.500 6.800 6.040 6.340 705,447 +0.24(+3.93%)
Mar 09, 2021 5.900 6.292 5.900 6.100 469,820 +0.20(+3.39%)
Mar 08, 2021 6.290 6.370 5.860 5.900 326,833 -0.29(-4.68%)
Mar 05, 2021 6.440 6.820 5.200 6.190 572,700 -0.06(-0.96%)
Mar 04, 2021 6.650 6.940 5.700 6.250 547,315 -0.57(-8.36%)
Mar 03, 2021 7.040 7.120 6.420 6.820 557,510 -0.16(-2.29%)
Mar 02, 2021 7.550 7.570 6.930 6.980 393,989 -0.61(-8.04%)
Mar 01, 2021 7.370 7.720 7.160 7.590 367,516 +0.60(+8.58%)
Feb 26, 2021 7.760 7.920 6.410 6.990 1,235,400 -0.95(-11.96%)
Feb 25, 2021 8.390 8.690 7.510 7.940 485,160 -0.56(-6.59%)
Feb 24, 2021 8.320 8.870 8.000 8.500 314,543 +0.13(+1.55%)
Feb 23, 2021 8.220 8.450 7.307 8.370 485,522 -0.09(-1.06%)
Feb 22, 2021 9.000 9.010 8.360 8.460 381,293 -0.68(-7.44%)
Feb 19, 2021 9.070 9.560 9.000 9.140 441,900 +0.51(+5.91%)
Feb 18, 2021 9.000 9.000 8.550 8.630 406,573 -0.66(-7.10%)
Feb 17, 2021 9.840 9.880 9.000 9.290 485,459 -0.88(-8.65%)
Feb 16, 2021 10.00 10.58 9.880 10.17 547,428 +0.35(+3.56%)
Feb 12, 2021 9.770 10.02 9.510 9.820 317,700 +0.12(+1.24%)
Feb 11, 2021 10.14 10.35 9.230 9.700 555,007 -0.31(-3.10%)
Feb 10, 2021 10.76 11.06 9.940 10.01 576,083 -0.61(-5.74%)
Feb 09, 2021 11.17 11.17 10.50 10.62 602,541 -0.39(-3.54%)
Feb 08, 2021 11.35 11.44 10.43 11.01 551,798 +0.08(+0.73%)
Feb 05, 2021 10.08 11.23 9.741 10.93 834,100 +1.12(+11.42%)
Feb 04, 2021 10.50 10.64 9.520 9.810 502,846 -0.41(-4.01%)
Feb 03, 2021 9.650 10.38 9.370 10.22 572,735 +0.77(+8.15%)
Feb 02, 2021 9.350 9.800 9.333 9.450 398,973 -0.23(-2.38%)
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.