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

Weyland Tech Inc (OP: WEYL )

N/A UNCHANGED
Last Price Updated: 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, 2016 3.650 4.000 3.650 4.000 2,153 -0.01(-0.25%)
Nov 29, 2016 4.000 4.023 3.650 4.010 4,741 +0.17(+4.44%)
Nov 28, 2016 3.800 3.840 3.750 3.840 2,400 -0.29(-7.03%)
Nov 25, 2016 3.800 4.130 3.800 4.130 600 -0.06(-1.43%)
Nov 23, 2016 4.190 4.190 4.190 0 +0.04(+0.96%)
Nov 22, 2016 4.000 4.200 4.000 4.150 23,279 +0.35(+9.21%)
Nov 21, 2016 4.000 4.000 3.800 3.800 800 -0.40(-9.52%)
Nov 18, 2016 4.250 4.250 3.600 4.200 2,400 +0.00(+0.00%)
Nov 17, 2016 4.100 4.200 4.100 4.200 3,148 +0.25(+6.33%)
Nov 16, 2016 3.900 4.000 3.750 3.950 7,040 +0.20(+5.33%)
Nov 15, 2016 3.150 3.760 3.150 3.750 8,936 +0.49(+15.16%)
Nov 14, 2016 3.100 3.500 3.100 3.256 1,581 -0.24(-6.96%)
Nov 11, 2016 3.450 3.500 3.350 3.500 1,250 +0.15(+4.48%)
Nov 10, 2016 3.100 3.400 3.100 3.350 2,167 +0.05(+1.52%)
Nov 09, 2016 3.490 3.490 3.000 3.300 6,451 -0.39(-10.57%)
Nov 08, 2016 3.200 3.690 3.200 3.690 801 +0.19(+5.43%)
Nov 07, 2016 3.425 3.750 3.100 3.500 9,808 -0.25(-6.67%)
Nov 04, 2016 3.600 3.750 3.500 3.750 5,294 +0.00(+0.00%)
Nov 03, 2016 3.775 3.805 3.600 3.750 7,113 -0.25(-6.25%)
Nov 02, 2016 3.800 4.000 3.550 4.000 5,832 +0.20(+5.26%)
Nov 01, 2016 3.800 3.800 3.800 3.800 620 -0.20(-5.00%)
Oct 31, 2016 3.900 4.000 3.900 4.000 1,419 -0.10(-2.44%)
Oct 28, 2016 3.600 4.200 3.550 4.100 5,300 +0.40(+10.81%)
Oct 27, 2016 3.800 3.850 3.510 3.700 8,212 -0.30(-7.50%)
Oct 26, 2016 3.846 4.000 3.800 4.000 1,500 -0.01(-0.25%)
Oct 25, 2016 4.050 4.050 3.800 4.010 6,415 -0.04(-0.99%)
Oct 24, 2016 3.850 4.050 3.510 4.050 8,277 +0.00(+0.00%)
Oct 21, 2016 4.050 4.050 3.800 4.050 1,700 +0.05(+1.25%)
Oct 20, 2016 3.900 4.000 3.800 4.000 2,526 +0.05(+1.27%)
Oct 19, 2016 4.050 4.050 3.850 3.950 3,450 -0.35(-8.14%)
Oct 18, 2016 4.105 4.300 3.950 4.300 8,510 +0.00(+0.00%)
Oct 17, 2016 4.050 4.450 3.950 4.300 3,415 +0.01(+0.23%)
Oct 14, 2016 4.290 4.290 4.050 4.290 5,726 -0.01(-0.23%)
Oct 13, 2016 4.200 4.300 4.110 4.300 1,600 +0.25(+6.17%)
Oct 12, 2016 4.720 4.720 3.800 4.050 12,681 -0.80(-16.49%)
Oct 11, 2016 4.980 5.000 4.720 4.850 6,315 -0.13(-2.61%)
Oct 10, 2016 5.000 5.000 4.700 4.980 5,364 -0.02(-0.40%)
Oct 07, 2016 5.000 5.000 4.700 5.000 1,531 +0.00(+0.00%)
Oct 06, 2016 5.080 5.100 4.800 5.000 8,841 -0.08(-1.57%)
Oct 05, 2016 5.000 5.080 4.800 5.080 13,541 +0.13(+2.63%)
Oct 04, 2016 4.600 4.950 4.600 4.950 9,530 +0.15(+3.13%)
Oct 03, 2016 4.700 4.800 4.600 4.800 11,687 +0.17(+3.67%)
Sep 30, 2016 4.550 4.650 4.550 4.630 13,684 +0.08(+1.76%)
Sep 29, 2016 4.550 4.550 4.550 4.550 161 +0.15(+3.41%)
Sep 28, 2016 4.440 4.550 3.950 4.400 6,525 -0.03(-0.68%)
Sep 27, 2016 4.050 4.440 3.800 4.430 1,571 -0.01(-0.23%)
Sep 26, 2016 4.300 4.440 4.000 4.440 1,902 +0.00(+0.00%)
Sep 23, 2016 4.180 4.440 4.000 4.440 4,561 +0.34(+8.29%)
Sep 22, 2016 3.990 4.200 3.990 4.100 1,701 +0.11(+2.76%)
Sep 21, 2016 4.040 4.040 3.800 3.990 6,952 -0.01(-0.25%)
Sep 20, 2016 4.200 4.200 4.000 4.000 2,421 -0.20(-4.76%)
Sep 19, 2016 4.380 4.580 3.800 4.200 19,422 +0.04(+0.96%)
Sep 16, 2016 4.030 4.180 4.000 4.160 5,595 +0.26(+6.67%)
Sep 15, 2016 3.870 4.030 3.500 3.900 8,121 +0.03(+0.78%)
Sep 14, 2016 3.500 3.870 3.500 3.870 10,570 +0.24(+6.61%)
Sep 13, 2016 3.695 3.700 3.500 3.630 9,721 -0.27(-6.92%)
Sep 12, 2016 4.010 4.010 3.570 3.900 9,470 -0.11(-2.74%)
Sep 09, 2016 3.900 4.390 3.750 4.010 7,522 +0.06(+1.52%)
Sep 08, 2016 4.010 4.110 3.500 3.950 16,630 -0.15(-3.66%)
Sep 07, 2016 4.410 4.410 4.010 4.100 11,443 -0.38(-8.48%)
Sep 06, 2016 4.400 4.500 4.400 4.480 16,321 -0.01(-0.22%)
Sep 02, 2016 4.490 4.490 4.490 0 +0.29(+6.90%)
Sep 01, 2016 4.020 4.390 4.000 4.200 37,375 +0.10(+2.44%)
Aug 31, 2016 3.820 4.150 3.820 4.100 20,184 +0.28(+7.33%)
Aug 30, 2016 3.630 3.820 3.400 3.820 23,754 +0.17(+4.66%)
Aug 29, 2016 3.490 3.850 3.450 3.650 17,379 +0.20(+5.80%)
Aug 26, 2016 3.260 3.500 3.260 3.450 11,105 +0.20(+6.15%)
Aug 25, 2016 3.160 3.310 3.160 3.250 24,093 +0.09(+2.85%)
Aug 24, 2016 3.100 3.160 2.760 3.160 16,015 +0.10(+3.27%)
Aug 23, 2016 2.700 3.140 2.700 3.060 31,068 +0.30(+10.87%)
Aug 22, 2016 2.300 2.780 2.180 2.760 21,143 +0.46(+20.00%)
Aug 19, 2016 2.297 2.300 2.297 2.300 3,982 +0.00(+0.00%)
Aug 18, 2016 2.350 2.350 2.300 2.300 2,890 -0.07(-2.95%)
Aug 17, 2016 2.110 2.390 2.110 2.370 1,740 -0.02(-0.84%)
Aug 16, 2016 2.221 2.390 2.150 2.390 791 -0.01(-0.42%)
Aug 15, 2016 2.220 2.400 2.220 2.400 14,925 +0.00(+0.00%)
Aug 12, 2016 2.250 2.400 2.000 2.400 4,694 +0.05(+2.13%)
Aug 11, 2016 1.960 2.350 1.960 2.350 15,251 +0.34(+16.92%)
Aug 10, 2016 2.040 2.040 1.770 2.010 1,302 -0.04(-1.95%)
Aug 09, 2016 1.860 2.050 1.800 2.050 3,811 +0.04(+1.99%)
Aug 08, 2016 2.010 2.010 1.860 2.010 906 -0.03(-1.47%)
Aug 05, 2016 2.100 2.100 1.890 2.040 3,471 -0.06(-2.86%)
Aug 04, 2016 2.000 2.240 2.000 2.100 19,890 +0.00(+0.00%)
Aug 03, 2016 2.300 2.300 2.000 2.100 6,078 +0.00(+0.00%)
Aug 02, 2016 2.470 2.470 2.100 2.100 3,598 -0.56(-21.05%)
Aug 01, 2016 2.700 2.700 2.250 2.660 10,634 -0.15(-5.34%)
Jul 29, 2016 2.930 2.930 2.750 2.810 1,810 -0.13(-4.42%)
Jul 28, 2016 2.930 3.030 2.780 2.940 34,762 +0.01(+0.34%)
Jul 27, 2016 2.800 2.930 2.630 2.930 29,277 +0.18(+6.55%)
Jul 26, 2016 2.170 2.800 2.170 2.750 21,637 +0.31(+12.70%)
Jul 25, 2016 2.340 2.440 2.340 2.440 5,503 +0.02(+0.83%)
Jul 22, 2016 2.100 2.500 2.100 2.420 24,847 +0.39(+19.21%)
Jul 21, 2016 2.000 2.130 1.830 2.030 29,595 +0.03(+1.50%)
Jul 20, 2016 1.800 2.000 1.800 2.000 500 +0.00(+0.00%)
Jul 19, 2016 1.750 2.000 1.700 2.000 5,930 +0.20(+11.11%)
Jul 18, 2016 1.800 1.800 1.800 1.800 292 +0.05(+2.86%)
Jul 15, 2016 2.000 2.000 1.640 1.750 2,943 -0.25(-12.50%)
Jul 14, 2016 2.250 2.250 1.510 2.000 5,504 -0.25(-11.11%)
Jul 13, 2016 2.200 2.250 2.200 2.250 300 +0.16(+7.66%)
Jul 12, 2016 2.030 2.150 2.030 2.090 2,762 -0.41(-16.40%)
Jul 08, 2016 2.500 2.500 2.500 0 +0.25(+11.11%)
Jul 07, 2016 2.250 2.250 2.250 2.250 557 -0.45(-16.67%)
Jul 05, 2016 2.700 2.700 2.700 2.700 395 +0.00(+0.00%)
Jul 01, 2016 2.700 2.700 2.700 0 -0.20(-6.90%)
Jun 30, 2016 2.912 2.912 2.900 2.900 655 +0.00(+0.00%)
Jun 29, 2016 2.900 2.900 2.900 2.900 196 +0.10(+3.57%)
Jun 28, 2016 2.950 2.950 2.030 2.800 2,808 +0.10(+3.70%)
Jun 27, 2016 2.700 2.700 2.700 2.700 256 -0.20(-6.90%)
Jun 24, 2016 2.800 2.900 2.280 2.900 302 +0.00(+0.00%)
Jun 23, 2016 2.950 2.950 2.900 2.900 874 +0.15(+5.45%)
Jun 22, 2016 2.820 2.820 2.750 2.750 733 +0.00(+0.00%)
Jun 21, 2016 2.750 2.910 2.750 2.750 1,406 +0.05(+1.85%)
Jun 20, 2016 2.400 2.700 2.400 2.700 1,973 -0.10(-3.57%)
Jun 17, 2016 2.800 2.800 2.800 2.800 100 +0.00(+0.00%)
Jun 16, 2016 2.790 2.800 2.790 2.800 1,350 +0.00(+0.00%)
Jun 15, 2016 1.880 2.800 1.880 2.800 200 -0.05(-1.75%)
Jun 14, 2016 2.500 2.850 2.500 2.850 235 +0.45(+18.75%)
Jun 13, 2016 2.300 2.400 1.300 2.400 4,501 -0.48(-16.67%)
Jun 10, 2016 2.410 2.880 2.410 2.880 457 -0.03(-1.03%)
Jun 06, 2016 2.910 2.910 2.910 0 -0.05(-1.69%)
Jun 02, 2016 2.960 2.960 2.960 50 +0.00(+0.00%)
Jun 01, 2016 2.500 2.960 2.500 2.960 626 -0.05(-1.66%)
May 31, 2016 3.010 3.010 3.010 3.010 480 +0.21(+7.50%)
May 25, 2016 2.800 2.800 2.800 0 -0.07(-2.44%)
May 24, 2016 2.700 2.870 2.700 2.870 854 -0.13(-4.33%)
May 23, 2016 2.900 3.000 2.900 3.000 650 +0.01(+0.44%)
May 20, 2016 2.800 2.987 2.500 2.987 561 +0.06(+2.11%)
May 19, 2016 3.010 3.010 2.780 2.925 1,156 +0.15(+5.23%)
May 17, 2016 2.780 2.780 2.780 31 +0.08(+2.96%)
May 16, 2016 3.000 3.000 2.660 2.700 1,300 -0.30(-10.00%)
May 13, 2016 2.180 3.000 2.180 3.000 6,586 +0.80(+36.36%)
May 12, 2016 2.110 3.000 2.030 2.200 8,874 +0.12(+5.77%)
May 11, 2016 1.960 2.080 1.960 2.080 3,900 +0.13(+6.67%)
May 10, 2016 1.550 1.950 1.550 1.950 6,652 +0.22(+12.72%)
May 09, 2016 1.460 1.950 0.3000 1.730 5,798 -0.19(-9.90%)
May 06, 2016 1.920 1.920 1.920 1.920 645 +0.12(+6.67%)
May 05, 2016 1.890 1.890 1.610 1.800 1,700 -0.16(-8.16%)
May 04, 2016 1.960 1.960 1.960 1.960 100 +0.16(+8.89%)
May 03, 2016 1.800 1.800 1.800 1.800 900 +0.00(+0.00%)
May 02, 2016 1.800 1.800 1.750 1.800 591 +0.00(+0.00%)
Apr 29, 2016 1.720 1.800 1.720 1.800 200 +0.00(+0.00%)
Apr 28, 2016 1.800 1.800 1.800 1.800 376 -0.05(-2.70%)
Apr 27, 2016 1.750 1.850 1.750 1.850 300 +0.00(+0.00%)
Apr 26, 2016 1.450 1.900 1.450 1.850 1,530 -0.10(-5.13%)
Apr 25, 2016 1.900 2.810 1.260 1.950 3,151 +0.20(+11.43%)
Apr 22, 2016 1.500 1.750 1.500 1.750 614 -0.07(-3.85%)
Apr 21, 2016 1.820 1.820 1.820 1.820 838 -0.07(-3.70%)
Apr 20, 2016 1.654 1.890 1.654 1.890 600 +0.04(+2.16%)
Apr 18, 2016 1.850 1.850 1.850 91 -0.15(-7.50%)
Apr 15, 2016 2.000 2.000 1.850 2.000 428 +0.00(+0.00%)
Apr 14, 2016 2.000 2.000 1.900 2.000 2,010 +0.00(+0.00%)
Apr 13, 2016 1.750 2.000 1.560 2.000 1,794 +0.30(+17.37%)
Apr 12, 2016 2.000 2.010 1.350 1.704 3,317 +0.37(+28.12%)
Apr 11, 2016 1.850 1.850 1.330 1.330 402 +0.05(+3.91%)
Apr 08, 2016 1.327 1.330 1.280 1.280 1,518 -0.02(-1.54%)
Apr 06, 2016 1.300 1.300 1.300 0 -0.04(-2.99%)
Apr 05, 2016 1.350 1.350 1.340 0 -0.01(-0.74%)
Apr 04, 2016 1.350 1.350 1.350 1.350 101 +0.03(+2.27%)
Apr 01, 2016 1.200 1.450 1.200 1.320 560 +0.12(+10.00%)
Mar 29, 2016 1.200 1.200 1.200 0 -0.05(-4.00%)
Mar 24, 2016 1.250 1.250 1.250 15 +0.05(+4.29%)
Mar 23, 2016 1.150 1.199 1.060 1.199 3,471 +0.05(+4.23%)
Mar 22, 2016 1.000 1.150 1.000 1.150 4,699 +0.00(+0.00%)
Mar 21, 2016 1.000 1.150 0.9500 1.150 1,673 +0.15(+15.00%)
Mar 18, 2016 1.000 1.000 1.000 1.000 203 +0.00(+0.00%)
Mar 17, 2016 0.8300 1.110 0.8300 1.000 4,027 -0.04(-3.85%)
Mar 16, 2016 1.040 1.040 1.040 1.040 100 +0.02(+1.96%)
Mar 14, 2016 1.020 1.020 1.020 0 +0.00(+0.00%)
Mar 11, 2016 1.000 1.150 0.8980 1.020 5,301 +0.21(+25.93%)
Mar 10, 2016 0.8100 0.8100 0.8100 0.8100 4,825 +0.00(+0.00%)
Mar 09, 2016 0.8100 0.8100 0.8100 0.8100 241 -0.19(-19.00%)
Mar 07, 2016 1.000 1.000 1.000 0 +0.04(+4.57%)
Mar 04, 2016 1.010 1.010 0.8100 0.9563 1,950 -0.09(-8.92%)
Mar 03, 2016 1.050 1.050 1.050 1.050 434 +0.04(+3.96%)
Mar 02, 2016 1.010 1.010 1.010 1.010 495 -0.09(-8.18%)
Feb 29, 2016 1.100 1.100 1.100 0 +0.21(+23.60%)
Feb 25, 2016 0.8900 0.8900 0.8900 1 +0.12(+16.07%)
Feb 23, 2016 0.7668 0.7668 0.7668 27 -0.13(-14.80%)
Feb 17, 2016 0.9000 0.9000 0.9000 1 +0.00(+0.00%)
Feb 12, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Feb 11, 2016 0.7000 0.9000 0.7000 0.9000 600 +0.09(+11.11%)
Feb 10, 2016 0.7100 0.9900 0.7100 0.8100 3,700 -0.09(-10.00%)
Feb 09, 2016 0.7000 0.9000 0.7000 0.9000 1,100 -0.02(-2.52%)
Feb 08, 2016 0.7000 0.9233 0.7000 0.9233 1,101 +0.01(+1.46%)
Feb 05, 2016 0.8000 0.9100 0.7000 0.9100 3,496 +0.11(+13.75%)
Feb 04, 2016 0.8000 0.8000 0.8000 0.8000 200 -0.00(-0.01%)
Feb 03, 2016 0.7506 0.8001 0.7506 0.8001 1,859 +0.10(+14.20%)
Feb 02, 2016 0.7006 0.7006 0.7006 0.7006 1,100 +0.09(+14.85%)
Jan 28, 2016 0.6100 0.6100 0.6100 0 -0.29(-32.22%)
Jan 19, 2016 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Jan 15, 2016 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Jan 14, 2016 0.5000 0.9200 0.5000 0.9200 790 -0.01(-1.08%)
Jan 12, 2016 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Jan 11, 2016 0.5500 0.9300 0.5500 0.9300 3,195 -0.01(-1.06%)
Jan 06, 2016 0.9400 0.9400 0.9400 0 -0.01(-1.05%)
Dec 31, 2015 0.9500 0.9500 0.9500 0 +0.15(+18.75%)
Dec 30, 2015 0.8000 0.8000 0.8000 0.8000 2,051 +0.00(+0.00%)
Dec 29, 2015 0.8000 0.8000 0.8000 0.8000 302 +0.27(+50.94%)
Dec 28, 2015 0.8400 0.8400 0.5200 0.5300 3,478 -0.46(-46.46%)
Dec 22, 2015 0.9900 0.9900 0.9900 0 +0.48(+94.12%)
Dec 21, 2015 0.5200 0.5200 0.5100 0.5100 3,352 -0.01(-1.90%)
Dec 18, 2015 0.5200 0.5200 0.5100 0.5199 5,401 +0.01(+1.94%)
Dec 15, 2015 0.5100 0.5100 0.5100 83 +0.00(+0.00%)
Dec 14, 2015 0.5100 0.5100 0.5100 0.5100 1,902 +0.00(+0.00%)
Dec 10, 2015 0.5100 0.5100 0.5100 2 +0.11(+27.50%)
Dec 09, 2015 0.5100 0.5100 0.4000 0.4000 2,828 -0.11(-21.57%)
Dec 07, 2015 0.5100 0.5100 0.5100 1 +0.01(+2.00%)
Dec 04, 2015 0.5000 0.5000 0.5000 0.5000 1,797 +0.00(+0.00%)
Dec 03, 2015 0.5000 0.5100 0.4000 0.5000 5,962 +0.05(+11.11%)
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.