Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bridgewater Bancshares Inc (NQ: BWB )

11.27 +0.06 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 30, 2020 10.81 11.24 10.81 11.11 53,200 +0.18(+1.65%)
Oct 29, 2020 11.24 11.40 10.79 10.93 58,250 -0.39(-3.45%)
Oct 28, 2020 10.94 11.39 9.920 11.32 66,290 +0.19(+1.71%)
Oct 27, 2020 11.38 11.46 11.05 11.13 31,927 -0.29(-2.54%)
Oct 26, 2020 11.34 11.49 11.17 11.42 39,924 -0.11(-0.95%)
Oct 23, 2020 11.47 11.63 11.46 11.53 22,200 +0.13(+1.14%)
Oct 22, 2020 11.14 11.55 11.06 11.40 59,143 +0.34(+3.07%)
Oct 21, 2020 10.97 11.26 10.95 11.06 39,068 +0.16(+1.47%)
Oct 20, 2020 10.68 11.12 10.63 10.90 176,709 +0.33(+3.12%)
Oct 19, 2020 10.75 10.75 10.55 10.57 21,373 -0.15(-1.40%)
Oct 16, 2020 10.37 10.81 10.35 10.72 44,300 +0.29(+2.78%)
Oct 15, 2020 10.20 10.46 10.20 10.43 93,153 +0.11(+1.07%)
Oct 14, 2020 10.48 10.56 10.31 10.32 38,092 -0.25(-2.37%)
Oct 13, 2020 10.65 10.77 10.47 10.57 67,722 -0.18(-1.67%)
Oct 12, 2020 10.45 10.84 10.45 10.75 52,507 +0.05(+0.47%)
Oct 09, 2020 11.10 11.13 10.64 10.70 40,100 -0.27(-2.46%)
Oct 08, 2020 10.78 11.04 10.62 10.97 51,317 +0.19(+1.76%)
Oct 07, 2020 10.17 10.89 10.17 10.78 68,244 +0.65(+6.42%)
Oct 06, 2020 10.23 10.49 9.980 10.13 177,457 +0.01(+0.10%)
Oct 05, 2020 10.22 10.22 9.940 10.12 55,626 -0.03(-0.30%)
Oct 02, 2020 9.570 10.26 9.570 10.15 69,700 +0.39(+4.00%)
Oct 01, 2020 9.660 9.900 9.530 9.760 82,953 +0.27(+2.85%)
Sep 30, 2020 9.490 9.740 9.370 9.490 72,192 -0.05(-0.52%)
Sep 29, 2020 9.410 9.570 9.300 9.540 66,283 +0.08(+0.85%)
Sep 28, 2020 9.120 9.530 9.120 9.460 74,109 +0.46(+5.11%)
Sep 25, 2020 8.970 9.665 8.970 9.000 84,400 -0.03(-0.28%)
Sep 24, 2020 8.680 9.165 8.660 9.025 64,120 +0.37(+4.21%)
Sep 23, 2020 8.920 9.050 8.650 8.660 106,993 -0.24(-2.70%)
Sep 22, 2020 9.060 9.190 8.900 8.900 237,991 -0.22(-2.41%)
Sep 21, 2020 9.600 9.690 8.930 9.120 94,617 -0.81(-8.16%)
Sep 18, 2020 9.750 9.930 9.540 9.930 182,100 +0.29(+3.01%)
Sep 17, 2020 9.520 9.710 9.520 9.640 58,084 -0.07(-0.72%)
Sep 16, 2020 9.580 9.880 9.580 9.710 36,783 +0.11(+1.15%)
Sep 15, 2020 9.530 9.690 9.520 9.600 33,860 -0.11(-1.13%)
Sep 14, 2020 9.530 9.720 9.490 9.710 24,339 +0.21(+2.21%)
Sep 11, 2020 9.550 9.620 9.400 9.500 31,600 +0.01(+0.11%)
Sep 10, 2020 9.700 9.760 9.480 9.490 30,684 -0.15(-1.56%)
Sep 09, 2020 9.750 9.780 9.610 9.640 45,490 -0.06(-0.62%)
Sep 08, 2020 9.840 9.890 9.580 9.700 30,638 -0.22(-2.22%)
Sep 04, 2020 10.11 10.13 9.820 9.920 36,600 +0.02(+0.20%)
Sep 03, 2020 9.810 9.960 9.760 9.900 43,986 +0.12(+1.23%)
Sep 02, 2020 9.680 9.810 9.570 9.780 19,604 +0.08(+0.82%)
Sep 01, 2020 9.660 9.805 9.550 9.700 43,107 -0.02(-0.21%)
Aug 31, 2020 9.860 9.950 9.720 9.720 79,549 -0.24(-2.41%)
Aug 28, 2020 10.13 10.13 9.880 9.960 20,900 -0.05(-0.50%)
Aug 27, 2020 9.770 10.17 9.770 10.01 43,666 +0.34(+3.52%)
Aug 26, 2020 9.770 9.960 9.590 9.670 53,926 -0.10(-1.02%)
Aug 25, 2020 9.860 9.890 9.660 9.770 63,140 +0.01(+0.10%)
Aug 24, 2020 9.650 9.800 9.460 9.760 38,516 +0.22(+2.31%)
Aug 21, 2020 9.600 9.600 9.430 9.540 93,700 -0.06(-0.63%)
Aug 20, 2020 9.800 9.910 9.500 9.600 39,643 -0.34(-3.42%)
Aug 19, 2020 10.13 10.23 9.920 9.940 22,175 -0.18(-1.78%)
Aug 18, 2020 10.38 10.40 10.05 10.12 48,549 -0.24(-2.32%)
Aug 17, 2020 10.35 10.44 10.35 10.36 54,927 +0.00(+0.00%)
Aug 14, 2020 10.25 10.48 10.25 10.36 41,600 +0.01(+0.10%)
Aug 13, 2020 10.35 10.48 10.35 10.35 35,140 -0.05(-0.48%)
Aug 12, 2020 10.62 10.74 10.35 10.40 54,284 +0.00(+0.00%)
Aug 11, 2020 10.23 10.64 10.22 10.40 103,696 +0.30(+2.97%)
Aug 10, 2020 10.00 10.34 10.00 10.10 32,310 +0.10(+1.00%)
Aug 07, 2020 9.530 10.04 9.462 10.00 28,700 +0.50(+5.26%)
Aug 06, 2020 9.710 9.770 9.460 9.500 21,199 -0.22(-2.26%)
Aug 05, 2020 9.500 9.760 9.400 9.720 61,699 +0.36(+3.85%)
Aug 04, 2020 9.290 9.420 9.210 9.360 50,922 +0.07(+0.75%)
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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.