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 )

4.590 +0.240 (+5.52%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 10, 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 30, 2024 4.630 5.000 4.410 4.430 32,508 -0.33(-6.93%)
Apr 29, 2024 4.860 5.130 4.760 4.760 11,438 -0.44(-8.44%)
Apr 26, 2024 5.250 5.720 4.970 5.199 26,136 -0.28(-5.13%)
Apr 25, 2024 6.490 6.650 5.000 5.480 119,441 -0.77(-12.32%)
Apr 24, 2024 5.040 7.620 5.010 6.250 706,328 +1.17(+23.03%)
Apr 22, 2024 5.080 64 +0.43(+9.25%)
Apr 19, 2024 4.400 4.650 4.400 4.650 786 +0.10(+2.20%)
Apr 17, 2024 4.550 101 -0.31(-6.46%)
Apr 15, 2024 4.864 180 +0.00(+0.08%)
Apr 11, 2024 4.860 84 -0.01(-0.21%)
Apr 10, 2024 5.060 5.080 4.850 4.870 1,319 -0.05(-0.97%)
Apr 09, 2024 4.950 4.950 4.480 4.918 3,248 -0.12(-2.33%)
Apr 08, 2024 4.990 5.035 4.990 5.035 4,396 +0.08(+1.51%)
Apr 05, 2024 4.960 4.960 4.960 4.960 109 -0.12(-2.36%)
Apr 04, 2024 5.010 5.080 4.830 5.080 3,739 +0.09(+1.91%)
Apr 02, 2024 4.985 36 -0.04(-0.89%)
Apr 01, 2024 4.450 5.030 4.450 5.030 3,965 +0.17(+3.50%)
Mar 28, 2024 5.000 5.000 4.800 4.860 3,593 -0.13(-2.61%)
Mar 27, 2024 4.650 5.000 4.650 4.990 1,896 +0.19(+3.85%)
Mar 26, 2024 4.470 4.805 4.470 4.805 2,061 +0.00(+0.10%)
Mar 25, 2024 4.710 4.800 4.645 4.800 1,587 +0.08(+1.69%)
Mar 22, 2024 4.600 4.800 4.425 4.720 14,434 +0.12(+2.61%)
Mar 21, 2024 4.550 4.600 4.550 4.600 1,170 +0.05(+1.21%)
Mar 20, 2024 4.545 4.545 4.545 4.545 268 +0.08(+1.68%)
Mar 19, 2024 4.650 4.650 4.470 4.470 697 +0.02(+0.45%)
Mar 18, 2024 4.290 4.700 4.140 4.450 15,128 +0.16(+3.73%)
Mar 15, 2024 4.400 4.400 4.290 4.290 3,824 +0.02(+0.47%)
Mar 14, 2024 4.270 4.270 4.270 4.270 382 +0.20(+4.91%)
Mar 13, 2024 4.500 4.500 3.960 4.070 7,855 -0.26(-6.00%)
Mar 12, 2024 4.330 4.330 4.330 4.330 323 +0.20(+4.84%)
Mar 11, 2024 4.130 4.130 4.130 4.130 591 -0.29(-6.56%)
Mar 08, 2024 4.420 4.420 4.420 4.420 224 +0.13(+3.05%)
Mar 05, 2024 4.289 85 +0.12(+2.82%)
Mar 01, 2024 4.171 176 -0.28(-6.26%)
Feb 28, 2024 4.450 112 +0.23(+5.47%)
Feb 26, 2024 4.219 247 -0.18(-4.11%)
Feb 22, 2024 4.400 154 +0.00(+0.00%)
Feb 21, 2024 4.400 4.400 4.400 4.400 109 -0.05(-1.12%)
Feb 20, 2024 4.500 4.500 4.400 4.450 923 +0.05(+1.14%)
Feb 16, 2024 4.400 4.400 4.400 4.400 375 -0.19(-4.14%)
Feb 14, 2024 4.590 88 -0.00(-0.10%)
Feb 12, 2024 4.595 181 -0.11(-2.24%)
Feb 09, 2024 4.700 4.700 4.465 4.700 1,388 +0.00(+0.00%)
Feb 08, 2024 4.590 4.700 4.550 4.700 1,037 +0.00(+0.00%)
Feb 07, 2024 4.700 4.700 4.670 4.700 2,713 +0.02(+0.32%)
Feb 06, 2024 4.780 4.780 4.685 4.685 427 +0.01(+0.32%)
Feb 05, 2024 4.400 4.670 4.400 4.670 414 +0.02(+0.43%)
Feb 02, 2024 4.260 4.650 4.260 4.650 432 -0.06(-1.27%)
Feb 01, 2024 4.710 4.710 4.710 4.710 428 +0.28(+6.42%)
Jan 31, 2024 4.640 4.650 4.420 4.426 4,159 -0.28(-6.04%)
Jan 29, 2024 4.710 709 +0.12(+2.50%)
Jan 26, 2024 4.700 4.710 4.560 4.595 3,563 -0.12(-2.44%)
Jan 25, 2024 4.410 4.710 4.410 4.710 513 -0.04(-0.84%)
Jan 24, 2024 4.750 4.750 4.750 4.750 178 +0.01(+0.21%)
Jan 23, 2024 4.712 4.740 4.712 4.740 1,407 -0.03(-0.63%)
Jan 22, 2024 4.769 4.770 4.769 4.770 600 +0.01(+0.21%)
Jan 19, 2024 4.590 4.760 4.590 4.760 577 +0.15(+3.37%)
Jan 17, 2024 4.605 138 +0.19(+4.19%)
Jan 16, 2024 4.350 4.800 4.360 4.420 16,646 +0.07(+1.61%)
Jan 12, 2024 4.250 4.350 4.059 4.350 2,136 +0.31(+7.67%)
Jan 11, 2024 3.850 4.190 3.850 4.040 28,577 +0.06(+1.51%)
Jan 10, 2024 3.860 3.980 3.855 3.980 2,055 +0.01(+0.25%)
Jan 09, 2024 3.865 4.000 3.865 3.970 1,706 +0.00(+0.00%)
Jan 08, 2024 3.855 4.000 3.855 3.970 728 +0.14(+3.66%)
Jan 05, 2024 3.980 4.000 3.820 3.830 2,180 -0.05(-1.29%)
Jan 04, 2024 4.000 4.000 3.880 3.880 623 -0.29(-6.94%)
Jan 03, 2024 3.930 4.169 3.910 4.169 546 +0.17(+4.24%)
Jan 02, 2024 3.720 4.030 3.720 4.000 5,638 -0.12(-2.80%)
Dec 29, 2023 4.230 4.230 4.030 4.115 739 -0.13(-3.18%)
Dec 28, 2023 4.468 4.468 4.250 4.250 1,364 -0.17(-3.95%)
Dec 27, 2023 4.590 4.590 4.425 4.425 1,639 -0.17(-3.59%)
Dec 26, 2023 4.590 4.590 4.590 4.590 440 -0.01(-0.22%)
Dec 22, 2023 4.250 4.600 4.240 4.600 2,357 -0.02(-0.43%)
Dec 21, 2023 4.770 4.770 4.620 4.620 1,552 +0.04(+0.98%)
Dec 19, 2023 4.575 108 +0.08(+1.67%)
Dec 18, 2023 4.260 4.500 4.260 4.500 344 +0.20(+4.65%)
Dec 15, 2023 4.750 4.750 4.300 4.300 719 +0.28(+6.97%)
Dec 14, 2023 4.450 4.670 3.935 4.020 3,551 -0.37(-8.43%)
Dec 13, 2023 4.560 4.560 4.390 4.390 256 -0.04(-0.90%)
Dec 12, 2023 4.750 4.750 4.430 4.430 610 -0.35(-7.32%)
Dec 11, 2023 4.780 4.780 4.780 4.780 229 +0.00(+0.00%)
Dec 08, 2023 4.590 4.780 4.590 4.780 653 +0.04(+0.92%)
Dec 07, 2023 4.720 4.736 4.720 4.736 292 +0.07(+1.42%)
Dec 06, 2023 4.720 4.720 4.372 4.670 590 -0.05(-1.16%)
Dec 05, 2023 4.380 4.725 4.380 4.725 1,104 +0.14(+3.17%)
Dec 04, 2023 4.500 4.580 4.400 4.580 2,001 -0.08(-1.72%)
Nov 29, 2023 4.660 385 -0.02(-0.43%)
Nov 28, 2023 4.960 4.960 4.643 4.680 3,792 -0.20(-4.10%)
Nov 27, 2023 4.760 4.880 4.610 4.880 4,217 +0.00(+0.00%)
Nov 24, 2023 4.700 4.880 4.700 4.880 1,560 +0.37(+8.20%)
Nov 22, 2023 4.970 4.970 4.510 4.510 2,187 -0.33(-6.82%)
Nov 21, 2023 4.570 4.860 4.570 4.840 1,526 +0.09(+1.89%)
Nov 20, 2023 4.550 4.750 4.395 4.750 2,198 +0.10(+2.15%)
Nov 17, 2023 4.410 4.670 4.410 4.650 1,964 -0.02(-0.43%)
Nov 16, 2023 4.700 4.700 4.390 4.670 1,410 -0.03(-0.64%)
Nov 15, 2023 4.680 4.700 4.670 4.700 1,530 +0.08(+1.73%)
Nov 14, 2023 4.600 4.700 4.325 4.620 2,437 -0.05(-1.07%)
Nov 13, 2023 4.480 4.670 4.450 4.670 770 +0.17(+3.77%)
Nov 10, 2023 4.600 4.700 4.410 4.500 3,422 +0.11(+2.51%)
Nov 09, 2023 4.390 4.390 4.390 4.390 256 +0.15(+3.54%)
Nov 08, 2023 4.640 4.640 4.240 4.240 721 -0.24(-5.36%)
Nov 07, 2023 4.530 4.610 4.440 4.480 4,463 +0.01(+0.17%)
Nov 06, 2023 4.269 4.530 4.269 4.473 2,108 -0.03(-0.61%)
Nov 03, 2023 4.210 4.500 4.020 4.500 2,863 +0.03(+0.67%)
Nov 02, 2023 4.345 4.480 4.345 4.470 1,415 +0.08(+1.72%)
Oct 31, 2023 4.394 62 -0.08(-1.69%)
Oct 30, 2023 4.260 4.500 4.080 4.470 11,368 +0.20(+4.68%)
Oct 27, 2023 4.270 4.270 4.270 4.270 220 +0.20(+4.91%)
Oct 26, 2023 4.070 4.070 4.070 4.070 191 +0.01(+0.25%)
Oct 25, 2023 3.870 4.060 3.870 4.060 1,200 -0.12(-2.87%)
Oct 24, 2023 4.040 4.320 3.990 4.180 2,599 -0.11(-2.56%)
Oct 20, 2023 4.290 1,327 +0.29(+7.25%)
Oct 19, 2023 4.100 4.100 4.000 4.000 567 -0.08(-1.96%)
Oct 18, 2023 4.180 4.370 4.070 4.080 2,120 -0.09(-2.16%)
Oct 17, 2023 4.340 4.340 4.170 4.170 1,099 +0.03(+0.72%)
Oct 16, 2023 4.100 4.255 4.090 4.140 6,632 +0.03(+0.73%)
Oct 13, 2023 4.350 4.350 3.950 4.110 8,710 +0.11(+2.75%)
Oct 12, 2023 4.000 4.000 4.000 4.000 617 -0.29(-6.76%)
Oct 10, 2023 4.290 123 -0.01(-0.21%)
Oct 09, 2023 4.080 4.299 4.080 4.299 529 -0.05(-1.17%)
Oct 06, 2023 4.020 4.350 4.020 4.350 2,756 +0.06(+1.40%)
Oct 05, 2023 4.090 4.290 4.090 4.290 623 +0.29(+7.25%)
Oct 04, 2023 4.000 4.000 3.935 4.000 2,216 +0.13(+3.36%)
Oct 03, 2023 3.870 3.870 3.870 3.870 1,615 -0.07(-1.90%)
Oct 02, 2023 3.850 3.990 3.800 3.945 17,596 +0.10(+2.50%)
Sep 28, 2023 3.849 90 -0.31(-7.48%)
Sep 27, 2023 4.160 4.160 4.160 4.160 1,151 +0.19(+4.79%)
Sep 26, 2023 3.970 3.970 3.970 3.970 396 +0.11(+2.83%)
Sep 25, 2023 4.000 4.100 3.861 3.861 10,303 -0.13(-3.24%)
Sep 20, 2023 3.990 144 +0.09(+2.18%)
Sep 19, 2023 3.905 4.000 3.905 3.905 1,749 -0.08(-1.88%)
Sep 18, 2023 3.950 3.990 3.885 3.980 4,793 +0.15(+3.92%)
Sep 15, 2023 3.830 3.830 3.830 3.830 23,631 +0.12(+3.23%)
Sep 13, 2023 3.710 327 +0.18(+5.10%)
Sep 12, 2023 3.870 3.870 3.530 3.530 2,225 -0.31(-8.07%)
Sep 11, 2023 3.660 3.840 3.660 3.840 553 +0.13(+3.50%)
Sep 07, 2023 3.710 62 +0.00(+0.13%)
Sep 06, 2023 3.610 3.705 3.610 3.705 1,137 -0.23(-5.73%)
Sep 05, 2023 3.730 3.930 3.650 3.930 6,088 +0.21(+5.65%)
Sep 01, 2023 3.700 3.720 3.567 3.720 1,824 +0.29(+8.45%)
Aug 31, 2023 3.620 3.730 3.430 3.430 4,990 -0.31(-8.29%)
Aug 30, 2023 3.575 3.740 3.575 3.740 760 -0.00(-0.01%)
Aug 28, 2023 3.740 88 +0.19(+5.36%)
Aug 25, 2023 3.530 3.636 3.530 3.550 1,285 -0.12(-3.27%)
Aug 24, 2023 3.670 3.670 3.660 3.670 521 +0.18(+5.16%)
Aug 23, 2023 3.550 3.570 3.400 3.490 2,036 -0.02(-0.57%)
Aug 22, 2023 3.510 3.510 3.510 3.510 684 +0.01(+0.29%)
Aug 16, 2023 3.500 106 +0.00(+0.00%)
Aug 15, 2023 3.500 3.510 3.460 3.500 70,919 +0.00(+0.00%)
Aug 14, 2023 3.520 3.530 3.420 3.500 16,633 -0.08(-2.14%)
Aug 11, 2023 3.500 3.660 3.500 3.576 13,752 -0.05(-1.48%)
Aug 09, 2023 3.630 140 -0.07(-1.89%)
Aug 08, 2023 3.610 3.700 3.610 3.700 1,374 +0.03(+0.82%)
Aug 07, 2023 3.650 3.670 3.585 3.670 1,196 +0.16(+4.56%)
Aug 04, 2023 3.515 3.585 3.500 3.510 13,827 -0.02(-0.57%)
Aug 03, 2023 3.500 3.585 3.500 3.530 820 +0.01(+0.28%)
Aug 02, 2023 3.520 3.520 3.520 3.520 254 -0.07(-1.95%)
Jul 31, 2023 3.590 448 +0.06(+1.70%)
Jul 28, 2023 3.670 3.670 3.530 3.530 777 +0.01(+0.28%)
Jul 27, 2023 3.680 3.690 3.520 3.520 657 -0.06(-1.55%)
Jul 26, 2023 3.630 3.630 3.500 3.576 1,370 -0.11(-2.97%)
Jul 25, 2023 3.310 3.685 3.310 3.685 12,033 +0.41(+12.35%)
Jul 24, 2023 3.510 3.510 3.280 3.280 8,136 -0.22(-6.29%)
Jul 21, 2023 3.570 3.619 3.500 3.500 1,050 -0.06(-1.69%)
Jul 20, 2023 3.650 3.650 3.560 3.560 1,839 -0.11(-3.00%)
Jul 19, 2023 3.800 3.800 3.500 3.670 14,882 +0.03(+0.77%)
Jul 18, 2023 3.500 3.642 3.500 3.642 4,424 +0.14(+4.06%)
Jul 17, 2023 3.650 3.650 3.500 3.500 1,907 -0.05(-1.41%)
Jul 14, 2023 3.600 3.600 3.550 3.550 3,291 -0.14(-3.79%)
Jul 13, 2023 3.750 3.750 3.690 3.690 591 -0.01(-0.27%)
Jul 12, 2023 3.800 3.890 3.700 3.700 4,253 -0.08(-2.25%)
Jul 11, 2023 3.850 3.850 3.785 3.785 1,328 -0.09(-2.45%)
Jul 10, 2023 3.790 3.880 3.790 3.880 422 +0.00(+0.00%)
Jul 05, 2023 3.880 44 -0.06(-1.52%)
Jul 03, 2023 3.800 3.940 3.800 3.940 1,128 +0.14(+3.68%)
Jun 30, 2023 3.783 3.800 3.705 3.800 1,631 +0.04(+1.20%)
Jun 27, 2023 3.755 143 -0.04(-1.18%)
Jun 26, 2023 3.730 3.800 3.730 3.800 2,118 +0.00(+0.00%)
Jun 23, 2023 3.710 3.800 3.710 3.800 892 +0.00(+0.00%)
Jun 22, 2023 3.710 3.800 3.710 3.800 3,674 +0.07(+2.01%)
Jun 21, 2023 3.720 3.725 3.685 3.725 3,912 +0.06(+1.78%)
Jun 16, 2023 3.660 105 -0.07(-1.88%)
Jun 15, 2023 3.730 3.800 3.730 3.730 5,822 -0.23(-5.81%)
May 08, 2023 4.090 4.090 3.950 3.960 2,491 -0.13(-3.18%)
May 05, 2023 3.950 4.090 3.950 4.090 2,281 +0.12(+3.02%)
May 04, 2023 3.970 3.970 3.970 3.970 170 +0.02(+0.51%)
May 03, 2023 3.917 4.120 3.917 3.950 2,237 -0.19(-4.59%)
May 02, 2023 4.140 4.140 4.140 4.140 612 -0.01(-0.24%)
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.