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

Wilhelmina Intl (NQ: WHLM )

5.150 -0.005 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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, 2016 6.750 6.750 6.750 6.750 123 +0.02(+0.30%)
Apr 28, 2016 6.830 6.850 6.720 6.730 1,600 -0.14(-2.05%)
Apr 27, 2016 7.200 7.200 6.750 6.871 19,121 -0.04(-0.57%)
Apr 25, 2016 6.910 6.910 6.910 6.910 40 -0.45(-6.11%)
Apr 22, 2016 7.360 7.360 7.360 7.360 2,382 +0.30(+4.29%)
Apr 21, 2016 7.058 7.058 7.058 7.058 209 +0.01(+0.11%)
Apr 13, 2016 6.610 7.050 7.050 7.050 1,100 -0.04(-0.59%)
Apr 11, 2016 7.200 7.091 7.091 7.091 6 -0.11(-1.51%)
Apr 08, 2016 7.200 7.200 7.200 7.200 204 -0.20(-2.70%)
Apr 07, 2016 7.400 7.400 7.400 7.400 1,000 +0.00(+0.00%)
Apr 05, 2016 7.430 7.400 7.400 7.400 600 -0.10(-1.33%)
Apr 04, 2016 7.300 7.500 7.300 7.500 4,829 +0.58(+8.38%)
Apr 01, 2016 6.910 6.920 6.910 6.920 463 +0.81(+13.26%)
Mar 31, 2016 7.000 7.000 6.110 6.110 2,411 -0.89(-12.71%)
Mar 30, 2016 7.100 7.100 7.000 7.000 1,030 -0.10(-1.41%)
Mar 29, 2016 7.000 7.100 7.000 7.100 287 -0.09(-1.25%)
Mar 28, 2016 6.800 7.200 6.700 7.190 13,478 +0.20(+2.86%)
Mar 18, 2016 6.810 6.990 6.990 6.990 17,200 +0.36(+5.43%)
Mar 16, 2016 6.980 6.630 6.630 6.630 8 +0.08(+1.22%)
Mar 15, 2016 6.550 6.550 6.550 6.550 1,010 +0.05(+0.77%)
Mar 11, 2016 6.500 6.500 6.500 6.500 1 -0.02(-0.31%)
Mar 10, 2016 6.830 7.300 6.520 6.520 9,342 -0.25(-3.69%)
Mar 09, 2016 6.880 6.880 6.595 6.770 17,436 -0.03(-0.38%)
Mar 08, 2016 6.752 6.800 6.500 6.795 3,970 +0.44(+6.92%)
Mar 07, 2016 6.390 6.800 6.354 6.355 25,660 -0.04(-0.70%)
Mar 03, 2016 6.250 6.400 6.400 6.400 48 +0.40(+6.65%)
Mar 02, 2016 6.000 6.030 6.000 6.001 2,022 -0.01(-0.15%)
Mar 01, 2016 6.083 6.120 6.000 6.010 4,101 -0.11(-1.80%)
Feb 29, 2016 6.150 6.310 6.110 6.120 923 +0.09(+1.49%)
Feb 22, 2016 6.150 6.030 6.030 6.030 20 +0.00(+0.08%)
Feb 19, 2016 6.025 6.025 6.025 6.025 442 -0.46(-7.10%)
Feb 17, 2016 6.490 6.486 6.486 6.486 2 +0.38(+6.29%)
Feb 16, 2016 6.000 6.102 6.000 6.102 703 +0.00(+0.04%)
Feb 12, 2016 6.170 6.100 6.100 6.100 1,300 -0.05(-0.81%)
Feb 11, 2016 6.150 6.150 6.150 6.150 404 +0.00(+0.00%)
Feb 09, 2016 6.250 6.150 6.150 6.150 5 -0.12(-1.84%)
Feb 05, 2016 6.270 6.265 6.265 6.265 5 +0.02(+0.24%)
Feb 04, 2016 6.250 6.250 6.250 6.250 233 -0.20(-3.10%)
Feb 02, 2016 6.450 6.450 6.450 6.450 34 +0.11(+1.74%)
Jan 29, 2016 6.340 6.340 6.340 6.340 25 -0.16(-2.46%)
Jan 28, 2016 6.500 6.500 6.500 6.500 633 -0.23(-3.40%)
Jan 27, 2016 6.729 6.729 6.729 6.729 1,000 +0.13(+2.03%)
Jan 26, 2016 6.350 6.595 6.290 6.595 350 +0.09(+1.46%)
Jan 21, 2016 6.500 6.500 6.500 6.500 31 -0.00(-0.00%)
Jan 20, 2016 6.520 6.520 6.500 6.500 2,130 +0.00(+0.00%)
Jan 15, 2016 6.500 6.500 6.500 6.500 2 -0.17(-2.52%)
Jan 14, 2016 6.800 6.800 6.500 6.668 2,505 -0.13(-1.94%)
Jan 13, 2016 6.800 6.800 6.770 6.800 4,912 -0.00(-0.00%)
Jan 12, 2016 6.800 6.810 6.800 6.800 5,463 +0.00(+0.00%)
Jan 07, 2016 6.800 6.800 6.800 6.800 4 -0.01(-0.15%)
Jan 04, 2016 6.810 6.810 6.810 6.810 200 -0.30(-4.22%)
Dec 31, 2015 7.110 7.110 7.110 7.110 200 +0.25(+3.70%)
Dec 29, 2015 7.060 6.856 6.856 6.856 10 +0.11(+1.57%)
Dec 28, 2015 6.750 6.750 6.750 6.750 1,040 +0.00(+0.00%)
Dec 23, 2015 6.590 6.750 6.750 6.750 900 +0.53(+8.52%)
Dec 22, 2015 6.310 6.310 6.220 6.220 310 -0.47(-7.03%)
Dec 21, 2015 6.280 6.690 6.280 6.690 2,423 -0.76(-10.20%)
Dec 18, 2015 7.450 7.450 7.450 7.450 444 +1.24(+19.97%)
Dec 16, 2015 6.510 6.210 6.210 6.210 19 -0.79(-11.29%)
Dec 09, 2015 7.000 7.000 7.000 7.000 10 -0.30(-4.11%)
Dec 04, 2015 7.250 7.300 7.300 7.300 9 +0.30(+4.23%)
Dec 03, 2015 7.004 7.004 7.004 7.004 2,500 +0.20(+3.01%)
Dec 02, 2015 7.120 7.120 6.800 6.800 2,137 -0.30(-4.23%)
Dec 01, 2015 6.000 7.280 6.000 7.100 3,774 -0.10(-1.39%)
Nov 30, 2015 7.220 7.220 7.200 7.200 1,477 +0.00(+0.00%)
Nov 27, 2015 7.200 7.200 7.200 7.200 200 -0.10(-1.37%)
Nov 24, 2015 7.300 7.300 7.300 7.300 1,100 -0.03(-0.44%)
Nov 23, 2015 7.300 7.332 7.300 7.332 970 +0.14(+1.97%)
Nov 20, 2015 7.190 7.190 7.190 7.190 255 -0.10(-1.37%)
Nov 19, 2015 7.290 7.290 7.290 7.290 4,906 +0.00(+0.00%)
Nov 18, 2015 7.290 7.290 7.290 7.290 291 +0.30(+4.29%)
Nov 16, 2015 6.880 6.990 6.990 6.990 29 +0.54(+8.44%)
Nov 10, 2015 6.450 6.446 6.446 6.446 200 +0.16(+2.48%)
Nov 09, 2015 6.660 6.660 6.266 6.290 1,100 -0.46(-6.81%)
Nov 05, 2015 6.660 6.750 6.750 6.750 800 -0.10(-1.46%)
Nov 03, 2015 6.850 6.850 6.850 6.850 200 +0.00(+0.00%)
Nov 02, 2015 6.870 6.870 6.850 6.850 624 -0.12(-1.72%)
Oct 30, 2015 7.070 7.070 6.970 6.970 590 -0.10(-1.36%)
Oct 29, 2015 7.240 7.250 7.066 7.066 819 -0.47(-6.29%)
Oct 23, 2015 7.120 7.540 7.540 7.540 165 -0.06(-0.78%)
Oct 22, 2015 7.590 7.600 7.590 7.599 378 -0.03(-0.38%)
Oct 20, 2015 7.480 7.629 7.629 7.629 63 +0.82(+12.02%)
Oct 19, 2015 6.810 6.810 6.810 6.810 100 -0.09(-1.30%)
Oct 15, 2015 6.900 6.900 6.900 6.900 15 +0.10(+1.47%)
Oct 08, 2015 6.800 6.800 6.800 6.800 3 +0.20(+3.03%)
Oct 07, 2015 6.504 6.600 6.500 6.600 3,120 +0.15(+2.33%)
Oct 06, 2015 6.348 6.450 6.200 6.450 13,122 +0.42(+6.88%)
Oct 02, 2015 6.000 6.035 6.035 6.035 600 +0.04(+0.58%)
Oct 01, 2015 6.010 6.010 6.010 6.000 5,000 +0.00(+0.00%)
Sep 29, 2015 6.000 6.000 6.000 6.000 12 +0.00(+0.00%)
Sep 28, 2015 6.004 6.020 5.900 6.000 14,301 +0.00(+0.00%)
Sep 21, 2015 6.000 6.000 6.000 6.000 81 +0.00(+0.00%)
Sep 18, 2015 6.000 6.350 6.000 6.000 9,902 +0.00(+0.00%)
Sep 16, 2015 6.120 6.000 6.000 6.000 43 +0.01(+0.17%)
Sep 15, 2015 5.990 5.990 5.990 5.990 204 -0.13(-2.12%)
Sep 14, 2015 6.003 6.120 6.000 6.120 745 -0.28(-4.38%)
Sep 11, 2015 6.000 6.400 6.000 6.400 838 +0.40(+6.67%)
Sep 10, 2015 6.320 6.320 6.000 6.000 1,171 +0.14(+2.48%)
Sep 09, 2015 5.850 5.860 5.850 5.855 2,129 -0.14(-2.42%)
Sep 08, 2015 5.920 6.000 5.920 6.000 234 +0.15(+2.56%)
Sep 02, 2015 5.850 5.850 5.850 5.850 300 +0.00(+0.00%)
Sep 01, 2015 6.000 6.000 5.850 5.850 1,372 +0.05(+0.86%)
Aug 28, 2015 5.810 5.800 5.800 5.800 2 +0.00(+0.00%)
Aug 27, 2015 5.750 5.800 5.750 5.800 1,757 +0.05(+0.87%)
Aug 26, 2015 5.500 5.790 5.500 5.750 15,938 +0.20(+3.60%)
Aug 24, 2015 5.650 5.550 5.550 5.550 95 -0.23(-3.98%)
Aug 14, 2015 5.650 5.780 5.780 5.780 200 -0.01(-0.17%)
Aug 13, 2015 5.790 5.790 5.790 5.790 502 +0.39(+7.22%)
Aug 12, 2015 5.400 5.400 5.345 5.400 1,310 -0.39(-6.73%)
Aug 11, 2015 5.790 5.790 5.790 5.790 520 +0.42(+7.82%)
Aug 03, 2015 5.370 5.370 5.370 5.370 100 -0.34(-5.95%)
Jul 31, 2015 5.790 5.790 5.710 5.710 5,251 +0.03(+0.53%)
Jul 30, 2015 5.680 5.680 5.680 5.680 2,922 +0.00(+0.00%)
Jul 29, 2015 5.680 5.680 5.680 5.680 945 +0.01(+0.18%)
Jul 23, 2015 5.670 5.670 5.670 5.670 68 +0.02(+0.35%)
Jul 15, 2015 5.650 5.650 5.650 5.650 3 +0.00(+0.00%)
Jul 13, 2015 5.650 5.650 5.650 5.650 900 -0.06(-1.05%)
Jul 10, 2015 5.791 5.791 5.710 5.710 7,220 +0.05(+0.81%)
Jul 09, 2015 5.650 5.682 5.650 5.664 5,318 -0.10(-1.67%)
Jul 08, 2015 5.680 5.760 5.680 5.760 5,510 +0.01(+0.17%)
Jun 26, 2015 5.780 5.750 5.750 5.750 6,600 -0.04(-0.69%)
Jun 24, 2015 5.790 5.790 5.790 5.790 2 +0.14(+2.48%)
Jun 23, 2015 5.670 5.670 5.650 5.650 1,701 -0.10(-1.77%)
Jun 22, 2015 5.747 5.752 5.747 5.752 1,006 +0.01(+0.21%)
Jun 19, 2015 5.651 5.740 5.650 5.740 1,427 +0.06(+1.06%)
Jun 18, 2015 5.650 5.680 5.650 5.680 5,896 -0.17(-2.91%)
Jun 12, 2015 5.840 5.850 5.850 5.850 500 +0.10(+1.74%)
Jun 08, 2015 5.750 5.750 5.750 5.750 1 +0.05(+0.88%)
Jun 05, 2015 5.600 5.700 5.600 5.700 2,000 +0.20(+3.64%)
Jun 04, 2015 5.500 5.500 5.500 5.500 441 +0.25(+4.76%)
Jun 03, 2015 5.250 5.250 5.250 5.250 951 -0.05(-0.94%)
Jun 01, 2015 5.300 5.300 5.300 5.300 300 +0.05(+0.95%)
May 29, 2015 5.270 5.300 5.250 5.250 1,100 -0.35(-6.25%)
May 27, 2015 5.250 5.600 5.600 5.600 300 +0.34(+6.46%)
May 22, 2015 5.200 5.260 5.260 5.260 2,000 -0.24(-4.37%)
May 18, 2015 5.500 5.500 5.500 5.500 1,300 +0.00(+0.00%)
May 13, 2015 5.500 5.500 5.500 5.500 15 +0.05(+0.92%)
May 11, 2015 5.390 5.450 5.450 5.450 50 +0.00(+0.00%)
May 07, 2015 5.210 5.450 5.450 5.450 400 +0.25(+4.74%)
May 06, 2015 5.090 5.203 5.090 5.203 617 -0.05(-0.89%)
May 05, 2015 5.200 5.250 5.200 5.250 1,350 +0.00(+0.00%)
May 04, 2015 5.250 5.250 5.250 5.250 300 +0.05(+0.96%)
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.