Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Perella Weinberg Partners (NQ: PWP )

15.01 -0.21 (-1.38%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 13, 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 29, 2022 7.397 7.745 7.228 7.256 606,018 -0.14(-1.91%)
Apr 28, 2022 7.369 7.491 7.199 7.397 705,797 +0.09(+1.29%)
Apr 27, 2022 7.350 7.519 7.303 7.303 547,250 -0.07(-0.89%)
Apr 26, 2022 7.604 7.726 7.322 7.369 769,543 -0.32(-4.16%)
Apr 25, 2022 7.726 7.752 7.566 7.689 740,782 -0.08(-1.09%)
Apr 22, 2022 7.962 8.206 7.755 7.773 516,648 -0.26(-3.28%)
Apr 21, 2022 8.046 8.103 7.924 8.037 1,033,762 +0.10(+1.30%)
Apr 20, 2022 7.990 8.056 7.844 7.933 1,039,052 +0.04(+0.48%)
Apr 19, 2022 7.736 8.065 7.736 7.896 1,423,347 +0.14(+1.82%)
Apr 18, 2022 7.679 7.886 7.604 7.755 610,954 +0.04(+0.49%)
Apr 14, 2022 7.736 8.065 7.689 7.717 478,721 -0.09(-1.20%)
Apr 13, 2022 7.613 7.933 7.613 7.811 671,709 +0.17(+2.22%)
Apr 12, 2022 7.755 8.051 7.613 7.642 464,828 -0.09(-1.22%)
Apr 11, 2022 7.708 7.839 7.482 7.736 491,894 +0.10(+1.36%)
Apr 08, 2022 7.773 7.783 7.585 7.632 378,493 -0.14(-1.82%)
Apr 07, 2022 7.905 8.046 7.726 7.773 746,858 -0.24(-2.94%)
Apr 06, 2022 8.169 8.216 8.009 8.009 495,673 -0.27(-3.30%)
Apr 05, 2022 8.460 8.479 8.225 8.282 646,204 -0.09(-1.12%)
Apr 04, 2022 8.686 8.686 8.315 8.376 910,330 -0.22(-2.52%)
Apr 01, 2022 8.856 8.898 8.460 8.592 521,007 -0.30(-3.39%)
Mar 31, 2022 8.733 9.119 8.724 8.893 821,309 +0.13(+1.50%)
Mar 30, 2022 8.799 8.950 8.686 8.762 1,306,583 -0.09(-1.06%)
Mar 29, 2022 8.404 8.969 8.282 8.856 638,962 +0.60(+7.30%)
Mar 28, 2022 8.376 8.395 8.235 8.253 380,753 -0.11(-1.35%)
Mar 25, 2022 8.639 8.639 8.291 8.366 394,315 -0.14(-1.66%)
Mar 24, 2022 8.592 8.602 8.475 8.507 338,349 -0.03(-0.33%)
Mar 23, 2022 8.846 8.865 8.536 8.536 195,411 -0.24(-2.79%)
Mar 22, 2022 8.780 8.983 8.705 8.780 386,865 +0.12(+1.41%)
Mar 21, 2022 8.837 8.865 8.592 8.658 489,522 -0.02(-0.22%)
Mar 18, 2022 8.545 8.809 8.470 8.677 634,453 +0.03(+0.33%)
Mar 17, 2022 9.006 9.006 8.630 8.649 386,887 -0.29(-3.26%)
Mar 16, 2022 8.724 8.945 8.592 8.940 989,994 +0.39(+4.51%)
Mar 15, 2022 8.555 8.630 8.526 8.555 1,047,491 +0.01(+0.11%)
Mar 14, 2022 9.063 9.063 8.536 8.545 333,914 -0.39(-4.32%)
Mar 11, 2022 9.157 9.242 8.922 8.931 159,818 -0.23(-2.47%)
Mar 10, 2022 9.289 9.373 9.091 9.157 284,871 -0.25(-2.70%)
Mar 09, 2022 9.354 9.467 9.317 9.411 519,737 +0.26(+2.88%)
Mar 08, 2022 9.053 9.364 8.903 9.147 522,702 +0.06(+0.62%)
Mar 07, 2022 9.467 9.467 9.053 9.091 646,401 -0.28(-3.01%)
Mar 04, 2022 9.496 9.547 9.289 9.373 302,750 -0.14(-1.48%)
Mar 03, 2022 10.04 10.17 9.449 9.514 288,558 -0.48(-4.80%)
Mar 02, 2022 9.976 10.20 9.976 9.994 271,680 -0.01(-0.09%)
Mar 01, 2022 10.31 10.47 9.798 10.00 646,891 -0.27(-2.64%)
Feb 28, 2022 10.19 10.38 10.14 10.27 604,801 +0.01(+0.09%)
Feb 25, 2022 10.07 10.30 9.985 10.27 459,879 +0.18(+1.76%)
Feb 24, 2022 9.555 10.15 9.438 10.09 978,935 +0.25(+2.57%)
Feb 23, 2022 10.21 10.21 9.770 9.836 206,318 -0.25(-2.50%)
Feb 22, 2022 10.28 10.54 10.01 10.09 1,404,701 -0.27(-2.62%)
Feb 18, 2022 10.36 0 -0.15(-1.42%)
Feb 17, 2022 11.14 11.14 10.40 10.51 396,565 +0.22(+2.09%)
Feb 16, 2022 10.40 10.40 9.976 10.29 558,182 -0.08(-0.81%)
Feb 15, 2022 10.50 10.88 10.30 10.38 296,673 +0.05(+0.45%)
Feb 14, 2022 10.36 10.53 10.20 10.33 264,752 -0.07(-0.63%)
Feb 11, 2022 10.75 10.97 10.32 10.40 250,604 -0.24(-2.28%)
Feb 10, 2022 10.46 11.09 10.46 10.64 653,852 +0.00(+0.00%)
Feb 09, 2022 10.66 10.81 10.52 10.64 297,337 +0.07(+0.71%)
Feb 08, 2022 10.39 10.83 10.18 10.56 486,270 +0.37(+3.67%)
Feb 07, 2022 10.26 10.48 10.11 10.19 617,072 -0.12(-1.18%)
Feb 04, 2022 10.22 10.56 10.11 10.31 1,177,528 +0.07(+0.73%)
Feb 03, 2022 9.994 10.34 10.24 442,915 +0.08(+0.83%)
Feb 02, 2022 10.31 10.37 10.06 10.15 489,649 -0.16(-1.54%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.