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 UNCHANGED
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 27, 2017 6.510 6.510 6.510 0 -0.57(-8.05%)
Apr 26, 2017 7.080 7.080 7.080 7.080 208 -0.07(-0.98%)
Apr 12, 2017 7.150 7.150 7.150 0 -0.06(-0.83%)
Mar 30, 2017 7.210 7.210 7.210 141 -0.14(-1.90%)
Mar 24, 2017 7.350 7.350 7.350 101 +0.15(+2.08%)
Mar 23, 2017 7.200 7.200 7.200 7.200 100 +0.05(+0.70%)
Mar 22, 2017 7.150 7.150 7.150 7.150 245 -0.75(-9.49%)
Mar 21, 2017 7.900 7.900 7.900 7.900 462 -0.57(-6.73%)
Mar 17, 2017 8.470 8.470 8.470 107 +1.37(+19.30%)
Mar 16, 2017 7.100 7.100 7.100 7.100 153 -0.15(-2.07%)
Mar 15, 2017 7.250 7.250 7.250 7.250 278 -0.05(-0.68%)
Mar 13, 2017 7.300 7.300 7.300 0 +0.05(+0.69%)
Mar 10, 2017 7.250 7.250 7.250 7.250 207 +0.00(+0.00%)
Mar 09, 2017 7.250 7.250 7.250 7.250 233 -0.28(-3.72%)
Mar 08, 2017 7.530 7.530 7.530 7.530 228 +0.01(+0.13%)
Mar 07, 2017 7.510 7.520 7.510 7.520 200 +0.02(+0.27%)
Mar 06, 2017 7.500 7.500 7.500 7.500 925 -0.01(-0.15%)
Feb 27, 2017 7.511 7.511 7.511 0 +0.09(+1.16%)
Feb 21, 2017 7.425 7.425 7.425 75 -0.12(-1.53%)
Feb 13, 2017 7.540 7.540 7.540 0 +0.04(+0.53%)
Feb 10, 2017 8.340 8.340 7.500 7.500 428 -0.08(-1.06%)
Feb 09, 2017 7.501 7.580 7.500 7.580 510 +0.08(+1.07%)
Feb 08, 2017 7.500 7.500 7.500 7.500 301 -0.15(-1.91%)
Feb 02, 2017 7.646 7.646 7.646 34 +0.15(+1.94%)
Feb 01, 2017 7.500 7.500 7.500 7.500 895 -0.20(-2.60%)
Jan 27, 2017 7.700 7.700 7.700 34 -0.50(-6.10%)
Jan 26, 2017 8.200 8.200 8.200 8.200 228 +0.60(+7.89%)
Jan 25, 2017 7.600 7.600 7.600 7.600 314 -0.63(-7.65%)
Jan 18, 2017 8.230 8.230 8.230 32 +0.48(+6.19%)
Jan 17, 2017 7.750 7.750 7.750 7.750 126 +0.25(+3.33%)
Jan 09, 2017 7.500 7.500 7.500 0 +0.00(+0.00%)
Jan 06, 2017 8.375 8.375 7.500 7.500 533 -0.48(-6.02%)
Jan 05, 2017 8.865 8.865 7.980 7.980 653 -0.75(-8.63%)
Jan 04, 2017 8.750 8.750 8.733 8.733 562 -0.02(-0.19%)
Dec 28, 2016 8.750 8.750 8.750 37 -0.00(-0.00%)
Dec 23, 2016 8.750 8.750 8.750 145 -0.11(-1.27%)
Dec 22, 2016 8.946 8.946 8.750 8.863 3,511 -0.64(-6.71%)
Dec 16, 2016 9.500 9.500 9.500 143 +0.00(+0.00%)
Dec 14, 2016 9.500 9.500 9.500 13 +0.43(+4.78%)
Dec 09, 2016 9.067 9.067 9.067 70 -0.40(-4.26%)
Dec 08, 2016 9.047 9.470 9.047 9.470 295 +0.72(+8.23%)
Dec 07, 2016 8.770 8.770 8.750 8.750 1,178 +0.00(+0.00%)
Dec 06, 2016 8.780 8.780 8.750 8.750 601 +0.00(+0.00%)
Dec 05, 2016 8.780 8.780 8.750 8.750 589 +0.00(+0.00%)
Nov 30, 2016 8.750 8.750 8.750 0 -0.45(-4.89%)
Nov 23, 2016 9.200 9.200 9.200 0 +0.45(+5.14%)
Nov 21, 2016 8.750 8.750 8.750 96 -0.04(-0.46%)
Nov 18, 2016 8.790 9.000 8.750 8.790 1,200 +0.58(+7.06%)
Nov 17, 2016 9.960 10.00 8.080 8.210 1,750 -1.94(-19.11%)
Nov 04, 2016 10.15 10.15 10.15 10 +0.26(+2.63%)
Nov 03, 2016 10.99 10.99 9.890 9.890 830 -1.21(-10.90%)
Oct 31, 2016 11.10 11.10 11.10 2 +0.15(+1.37%)
Oct 27, 2016 10.95 10.95 10.95 65 +1.53(+16.24%)
Oct 26, 2016 9.870 9.870 9.420 9.420 1,328 -0.54(-5.37%)
Oct 25, 2016 11.00 11.00 9.950 9.955 691 -1.35(-11.90%)
Oct 24, 2016 13.00 13.00 10.60 11.30 6,188 +1.20(+11.88%)
Oct 21, 2016 8.750 14.12 8.750 10.10 17,067 +1.35(+15.47%)
Oct 20, 2016 8.750 8.750 8.747 8.747 2,027 +0.35(+4.19%)
Oct 18, 2016 8.650 8.395 8.395 8.395 10 -0.24(-2.82%)
Oct 17, 2016 8.650 8.650 8.543 8.638 5,390 -0.10(-1.13%)
Oct 14, 2016 8.359 8.750 8.267 8.737 13,553 +0.15(+1.71%)
Oct 13, 2016 8.450 8.650 8.438 8.590 7,457 -0.11(-1.22%)
Oct 04, 2016 8.700 8.696 8.696 8.696 44 -0.15(-1.74%)
Oct 03, 2016 8.690 8.850 8.349 8.850 8,992 +0.22(+2.54%)
Sep 30, 2016 8.043 8.820 8.043 8.630 1,565 +0.13(+1.54%)
Sep 29, 2016 8.500 8.500 8.500 8.500 0 +0.00(+0.00%)
Sep 28, 2016 8.500 8.500 8.500 8.500 247 -0.17(-1.96%)
Sep 27, 2016 8.440 8.710 8.297 8.670 3,529 +0.01(+0.14%)
Sep 26, 2016 8.658 8.658 8.658 8.658 243 +0.52(+6.33%)
Sep 23, 2016 8.650 8.650 8.142 8.142 551 -0.17(-2.02%)
Sep 22, 2016 8.590 8.590 8.310 8.310 515 +0.01(+0.12%)
Sep 21, 2016 8.170 8.700 8.010 8.300 4,861 +0.13(+1.59%)
Sep 20, 2016 8.200 8.200 8.170 8.170 212 -0.23(-2.74%)
Sep 19, 2016 8.370 8.400 7.810 8.400 2,097 +0.22(+2.69%)
Sep 16, 2016 8.400 8.400 8.180 8.180 3,781 -0.21(-2.50%)
Sep 15, 2016 8.240 8.390 8.160 8.390 901 +0.31(+3.84%)
Sep 14, 2016 8.000 8.390 8.000 8.080 788 +0.08(+1.00%)
Sep 13, 2016 8.000 8.000 8.000 8.000 219 +0.22(+2.88%)
Sep 12, 2016 7.776 7.776 7.776 7.776 238 -0.21(-2.68%)
Sep 09, 2016 8.000 8.000 7.990 7.990 393 +0.19(+2.44%)
Sep 08, 2016 7.800 7.800 7.645 7.800 3,650 -0.20(-2.50%)
Sep 06, 2016 7.600 8.000 8.000 8.000 300 +0.00(+0.01%)
Sep 02, 2016 7.670 7.999 7.999 7.999 300 +0.22(+2.81%)
Sep 01, 2016 7.630 7.780 7.630 7.780 2,238 -0.17(-2.14%)
Aug 31, 2016 7.870 7.950 7.750 7.950 708 +0.09(+1.15%)
Aug 30, 2016 7.880 7.880 7.549 7.860 941 -0.01(-0.13%)
Aug 26, 2016 7.940 7.870 7.870 7.870 4 +0.01(+0.13%)
Aug 25, 2016 7.860 7.860 7.860 7.860 575 +0.52(+7.08%)
Aug 23, 2016 7.600 7.340 7.340 7.340 34 -0.25(-3.29%)
Aug 22, 2016 7.480 7.590 7.428 7.590 8,048 +0.24(+3.27%)
Aug 19, 2016 7.380 7.400 7.350 7.350 457 +0.05(+0.68%)
Aug 18, 2016 7.270 7.300 6.530 7.300 3,154 -0.05(-0.68%)
Aug 17, 2016 7.330 7.350 7.330 7.350 317 +0.05(+0.68%)
Aug 16, 2016 6.987 7.300 6.480 7.300 23,835 +0.04(+0.55%)
Aug 12, 2016 7.250 7.260 7.260 7.260 64 +0.01(+0.21%)
Aug 09, 2016 7.300 7.245 7.245 7.245 55 +0.04(+0.62%)
Aug 08, 2016 7.250 7.250 7.200 7.200 1,680 -0.05(-0.73%)
Aug 05, 2016 7.180 7.300 7.180 7.253 1,356 +0.11(+1.58%)
Aug 04, 2016 7.140 7.140 7.015 7.140 811 -0.06(-0.83%)
Aug 03, 2016 7.200 7.200 7.200 7.200 101 +0.16(+2.33%)
Aug 01, 2016 7.040 7.036 7.036 7.036 101 -0.26(-3.62%)
Jul 29, 2016 7.200 7.300 6.975 7.300 10,904 +0.20(+2.82%)
Jul 26, 2016 7.100 7.100 7.100 7.100 2,200 +0.10(+1.43%)
Jul 20, 2016 7.000 7.000 7.000 7.000 600 +0.00(+0.00%)
Jul 15, 2016 7.000 7.000 7.000 7.000 2 -0.01(-0.12%)
Jul 14, 2016 7.000 7.009 7.000 7.009 463 +0.01(+0.12%)
Jul 13, 2016 6.800 7.000 6.800 7.000 2,924 +0.00(+0.00%)
Jul 12, 2016 7.000 7.000 7.000 7.000 1,641 +0.10(+1.42%)
Jul 11, 2016 6.750 6.902 6.750 6.902 1,341 +0.30(+4.58%)
Jul 08, 2016 6.600 6.600 6.600 6.600 404 -0.22(-3.23%)
Jul 07, 2016 6.820 6.820 6.820 6.820 223 -0.08(-1.16%)
Jul 05, 2016 6.965 6.965 6.900 6.900 725 -0.21(-2.95%)
Jun 30, 2016 7.100 7.110 7.110 7.110 1,400 -0.04(-0.56%)
Jun 29, 2016 7.050 7.200 7.050 7.150 2,850 +0.40(+5.92%)
Jun 28, 2016 6.120 6.750 6.120 6.750 1,271 +0.64(+10.48%)
Jun 24, 2016 6.890 6.110 6.110 6.110 50 -0.01(-0.16%)
Jun 23, 2016 6.110 6.600 6.110 6.120 2,432 -0.48(-7.27%)
Jun 22, 2016 6.426 6.600 6.426 6.600 550 -0.48(-6.78%)
Jun 20, 2016 6.600 7.080 7.080 7.080 1 +0.08(+1.07%)
Jun 16, 2016 6.880 7.005 7.005 7.005 1 -0.17(-2.42%)
Jun 13, 2016 7.180 7.179 7.179 7.179 3 +0.18(+2.55%)
Jun 10, 2016 7.000 7.000 7.000 7.000 200 +0.00(+0.00%)
Jun 09, 2016 7.000 7.380 7.000 7.000 2,470 -0.10(-1.41%)
May 31, 2016 6.730 7.100 7.100 7.100 12 +0.39(+5.81%)
May 26, 2016 6.710 6.710 6.710 6.710 100 +0.03(+0.45%)
May 25, 2016 7.010 7.010 6.680 6.680 500 -0.32(-4.57%)
May 24, 2016 7.010 7.010 7.000 7.000 3,774 +0.00(+0.00%)
May 23, 2016 7.000 7.000 7.000 7.000 210 -0.10(-1.41%)
May 20, 2016 7.000 7.100 6.660 7.100 8,131 +0.10(+1.43%)
May 19, 2016 7.000 7.000 6.650 7.000 6,010 -0.02(-0.34%)
May 18, 2016 7.024 7.024 7.024 7.024 202 +0.02(+0.34%)
May 17, 2016 7.000 7.000 7.000 7.000 1,692 +0.00(+0.00%)
May 16, 2016 7.000 7.000 7.000 7.000 327 -0.16(-2.23%)
May 13, 2016 7.000 7.160 7.000 7.160 238 -0.18(-2.45%)
May 11, 2016 7.200 7.340 7.340 7.340 64 +0.14(+1.94%)
May 10, 2016 7.400 7.400 7.200 7.200 950 -0.16(-2.17%)
May 06, 2016 6.990 7.360 7.360 7.360 10 +0.50(+7.29%)
May 05, 2016 7.080 7.389 6.750 6.860 2,316 -0.52(-7.05%)
May 04, 2016 7.230 7.380 6.510 7.380 7,647 +0.76(+11.47%)
May 03, 2016 6.621 6.621 6.621 6.621 272 -0.23(-3.35%)
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.