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

Broadwind Energy Inc (NQ: BWEN )

1.820 -0.100 (-5.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Nov 30, 2018 1.780 1.870 1.710 1.740 116,300 -0.07(-3.87%)
Nov 29, 2018 1.740 1.950 1.688 1.810 17,035 +0.07(+4.02%)
Nov 28, 2018 1.680 1.760 1.658 1.740 15,954 +0.12(+7.41%)
Nov 27, 2018 1.720 1.720 1.620 1.620 18,824 -0.05(-2.99%)
Nov 26, 2018 1.650 1.720 1.650 1.670 4,390 +0.02(+1.21%)
Nov 23, 2018 1.700 1.730 1.650 1.650 11,600 -0.05(-2.94%)
Nov 21, 2018 1.700 1.700 1.700 0 -0.05(-2.86%)
Nov 20, 2018 1.720 1.750 1.700 1.750 14,818 +0.03(+1.74%)
Nov 19, 2018 1.750 1.830 1.680 1.720 17,937 -0.05(-2.82%)
Nov 16, 2018 1.800 1.800 1.760 1.770 12,700 -0.03(-1.67%)
Nov 15, 2018 1.800 1.810 1.760 1.800 3,320 -0.01(-0.83%)
Nov 14, 2018 1.890 1.890 1.780 1.815 21,278 -0.07(-3.97%)
Nov 13, 2018 1.850 1.910 1.760 1.890 13,134 +0.08(+4.42%)
Nov 12, 2018 1.930 1.950 1.810 1.810 9,673 -0.12(-6.22%)
Nov 09, 2018 1.930 1.950 1.850 1.930 3,200 +0.01(+0.52%)
Nov 08, 2018 1.860 1.950 1.860 1.920 2,055 +0.07(+3.78%)
Nov 07, 2018 1.930 1.961 1.850 1.850 4,273 -0.09(-4.64%)
Nov 06, 2018 1.850 1.960 1.820 1.940 3,392 +0.12(+6.59%)
Nov 05, 2018 1.850 1.980 1.820 1.820 8,005 +0.01(+0.55%)
Nov 02, 2018 1.900 1.970 1.810 1.810 11,700 -0.11(-5.73%)
Nov 01, 2018 1.830 1.980 1.830 1.920 9,213 +0.08(+4.35%)
Oct 31, 2018 1.860 1.980 1.840 1.840 12,967 -0.05(-2.65%)
Oct 30, 2018 1.730 2.050 1.730 1.890 8,919 +0.08(+4.42%)
Oct 29, 2018 1.760 2.000 1.760 1.810 31,454 +0.05(+2.84%)
Oct 26, 2018 1.830 1.850 1.750 1.760 23,900 -0.07(-3.83%)
Oct 25, 2018 2.040 2.040 1.829 1.830 11,160 -0.13(-6.62%)
Oct 24, 2018 1.809 1.960 1.760 1.960 25,955 +0.11(+5.94%)
Oct 23, 2018 1.930 1.930 1.850 1.850 20,968 -0.09(-4.64%)
Oct 22, 2018 1.875 1.973 1.875 1.940 29,844 -0.06(-3.00%)
Oct 19, 2018 1.990 2.020 1.900 2.000 70,700 +0.00(+0.00%)
Oct 18, 2018 1.961 2.025 1.940 2.000 27,972 +0.02(+1.01%)
Oct 17, 2018 2.000 2.100 1.980 1.980 13,755 -0.02(-1.00%)
Oct 16, 2018 2.162 2.162 1.980 2.000 80,618 -0.15(-6.98%)
Oct 15, 2018 2.140 2.210 2.130 2.150 2,751 +0.00(+0.00%)
Oct 12, 2018 2.160 2.210 2.120 2.150 12,200 +0.02(+0.94%)
Oct 11, 2018 2.150 2.230 2.130 2.130 8,225 -0.02(-0.93%)
Oct 10, 2018 2.150 2.220 2.150 2.150 13,902 +0.00(+0.00%)
Oct 09, 2018 2.170 2.191 2.150 2.150 9,081 -0.03(-1.38%)
Oct 08, 2018 2.160 2.180 2.160 2.180 2,596 -0.01(-0.46%)
Oct 05, 2018 2.200 2.200 2.180 2.190 2,600 -0.01(-0.45%)
Oct 04, 2018 2.161 2.210 2.161 2.200 5,576 +0.00(+0.00%)
Oct 03, 2018 2.200 2.220 2.190 2.200 10,809 +0.03(+1.38%)
Oct 02, 2018 2.060 2.210 2.060 2.170 4,026 -0.05(-2.25%)
Oct 01, 2018 2.200 2.250 2.200 2.220 6,781 +0.04(+1.83%)
Sep 28, 2018 2.210 2.250 2.180 2.180 5,200 -0.04(-1.80%)
Sep 27, 2018 2.200 2.240 2.200 2.220 9,410 +0.02(+0.91%)
Sep 26, 2018 2.200 2.260 2.150 2.200 12,105 +0.00(+0.00%)
Sep 25, 2018 2.240 2.240 2.200 2.200 13,767 -0.00(-0.05%)
Sep 24, 2018 2.270 2.300 2.200 2.201 16,551 -0.09(-3.89%)
Sep 21, 2018 2.230 2.300 2.230 2.290 16,300 +0.08(+3.62%)
Sep 20, 2018 2.210 2.250 2.200 2.210 4,735 -0.01(-0.45%)
Sep 19, 2018 2.200 2.250 2.180 2.220 26,653 -0.01(-0.45%)
Sep 18, 2018 2.290 2.290 2.170 2.230 10,668 -0.04(-1.76%)
Sep 17, 2018 2.270 2.300 2.270 2.270 6,965 +0.01(+0.44%)
Sep 14, 2018 2.220 2.290 2.200 2.260 21,600 +0.05(+2.26%)
Sep 13, 2018 2.120 2.240 2.120 2.210 12,989 +0.02(+0.91%)
Sep 12, 2018 2.150 2.200 2.040 2.190 6,316 +0.04(+1.86%)
Sep 11, 2018 2.100 2.150 2.100 2.150 9,717 +0.05(+2.38%)
Sep 10, 2018 2.120 2.130 2.100 2.100 6,899 -0.03(-1.41%)
Sep 07, 2018 2.100 2.180 2.100 2.130 6,400 +0.01(+0.47%)
Sep 06, 2018 2.180 2.190 2.020 2.120 76,596 -0.05(-2.30%)
Sep 05, 2018 2.110 2.200 2.010 2.170 23,917 +0.01(+0.46%)
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.