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 (%)
May 31, 2018 2.000 2.000 1.700 1.720 19,911 -0.27(-13.57%)
May 30, 2018 1.970 2.030 1.420 1.990 101,884 -0.12(-5.69%)
May 29, 2018 2.350 2.350 2.010 2.110 10,015 -0.34(-13.88%)
May 25, 2018 2.450 2.450 2.450 0 +0.08(+3.16%)
May 24, 2018 2.790 2.790 2.375 2.375 35,181 -0.15(-6.13%)
May 23, 2018 2.500 2.590 2.470 2.530 22,900 -0.01(-0.39%)
May 22, 2018 2.600 2.650 2.500 2.540 37,600 -0.04(-1.55%)
May 21, 2018 2.880 2.880 2.500 2.580 66,061 -0.27(-9.47%)
May 18, 2018 2.810 2.850 2.750 2.850 51,580 +0.01(+0.35%)
May 17, 2018 2.550 2.840 2.480 2.840 55,019 +0.29(+11.37%)
May 16, 2018 2.380 2.550 2.330 2.550 60,090 +0.05(+2.00%)
May 15, 2018 2.650 2.650 2.310 2.500 29,814 -0.14(-5.30%)
May 14, 2018 2.850 2.850 2.500 2.640 38,317 -0.23(-8.01%)
May 11, 2018 2.990 3.040 2.500 2.870 81,510 -0.21(-6.82%)
May 10, 2018 3.050 3.100 2.950 3.080 38,126 -0.06(-1.91%)
May 09, 2018 3.125 3.200 2.900 3.140 44,513 -0.09(-2.79%)
May 08, 2018 3.090 3.290 2.720 3.230 38,675 -0.07(-2.12%)
May 07, 2018 3.480 3.480 3.150 3.300 17,900 -0.18(-5.17%)
May 04, 2018 3.400 3.480 3.350 3.480 48,100 +0.03(+0.90%)
May 03, 2018 3.630 3.630 3.280 3.449 34,625 -0.30(-8.03%)
May 02, 2018 3.700 3.800 3.600 3.750 9,173 -0.07(-1.83%)
May 01, 2018 3.850 3.880 3.600 3.820 6,725 -0.03(-0.78%)
Apr 30, 2018 3.880 3.970 3.750 3.850 9,287 -0.08(-2.04%)
Apr 27, 2018 3.930 4.005 3.890 3.930 13,605 -0.02(-0.51%)
Apr 26, 2018 4.000 4.000 3.900 3.950 11,032 -0.05(-1.25%)
Apr 25, 2018 3.950 4.000 3.870 4.000 18,670 +0.00(+0.00%)
Apr 24, 2018 4.050 4.050 3.950 4.000 13,285 +0.01(+0.30%)
Apr 23, 2018 4.026 4.050 3.970 3.988 17,515 -0.01(-0.30%)
Apr 20, 2018 4.110 4.550 4.000 4.000 48,163 -0.10(-2.44%)
Apr 19, 2018 4.062 4.110 4.040 4.100 25,228 +0.00(+0.00%)
Apr 18, 2018 4.100 4.150 4.050 4.100 14,305 +0.00(+0.00%)
Apr 17, 2018 4.150 4.150 4.010 4.100 18,230 -0.05(-1.20%)
Apr 16, 2018 4.000 4.200 4.000 4.150 16,750 -0.09(-2.12%)
Apr 13, 2018 4.030 4.240 4.030 4.240 13,191 +0.10(+2.42%)
Apr 12, 2018 4.050 4.140 4.000 4.140 10,451 +0.11(+2.73%)
Apr 11, 2018 4.000 4.080 4.000 4.030 19,144 -0.02(-0.49%)
Apr 10, 2018 4.092 4.150 4.050 4.050 11,960 -0.13(-3.11%)
Apr 09, 2018 4.150 4.180 4.050 4.180 18,595 -0.07(-1.65%)
Apr 06, 2018 4.020 4.580 4.020 4.250 11,270 +0.13(+3.16%)
Apr 05, 2018 4.100 4.250 4.010 4.120 28,182 +0.00(+0.00%)
Apr 04, 2018 4.150 4.250 3.900 4.120 10,700 -0.18(-4.19%)
Apr 03, 2018 3.900 4.300 3.760 4.300 22,317 +0.10(+2.38%)
Apr 02, 2018 4.270 4.270 3.960 4.200 9,809 +0.00(+0.00%)
Mar 29, 2018 4.200 4.200 4.200 0 -0.03(-0.71%)
Mar 28, 2018 4.532 4.600 4.010 4.230 34,686 -0.27(-6.00%)
Mar 27, 2018 4.550 4.730 4.300 4.500 26,472 -0.05(-1.10%)
Mar 26, 2018 4.900 4.950 4.510 4.550 12,276 -0.39(-7.89%)
Mar 23, 2018 5.000 5.000 4.790 4.940 13,976 -0.06(-1.20%)
Mar 22, 2018 4.864 5.090 4.810 5.000 27,145 +0.00(+0.00%)
Mar 21, 2018 5.100 5.100 4.750 5.000 26,980 -0.19(-3.66%)
Mar 20, 2018 5.500 5.500 4.700 5.190 40,161 -0.50(-8.79%)
Mar 19, 2018 5.720 5.750 5.400 5.690 52,066 +0.04(+0.71%)
Mar 16, 2018 5.250 5.650 5.200 5.650 34,175 +0.40(+7.62%)
Mar 15, 2018 4.700 5.450 4.660 5.250 73,416 +0.55(+11.70%)
Mar 14, 2018 4.610 4.750 4.170 4.700 86,759 +0.05(+1.08%)
Mar 13, 2018 4.000 4.650 4.000 4.650 58,659 +0.70(+17.72%)
Mar 12, 2018 4.000 4.000 3.750 3.950 3,050 -0.05(-1.25%)
Mar 09, 2018 3.925 4.100 3.900 4.000 17,305 +0.00(+0.00%)
Mar 08, 2018 4.000 4.000 3.900 4.000 2,916 +0.00(+0.00%)
Mar 07, 2018 4.000 4.100 3.530 4.000 6,100 +0.00(+0.00%)
Mar 06, 2018 4.300 4.300 3.910 4.000 8,919 -0.35(-8.05%)
Mar 05, 2018 4.200 4.490 4.100 4.350 17,193 +0.01(+0.23%)
Mar 02, 2018 4.000 4.340 4.000 4.340 12,616 +0.04(+0.93%)
Mar 01, 2018 4.480 4.490 4.010 4.300 7,222 -0.06(-1.38%)
Feb 28, 2018 4.350 4.490 4.350 4.360 1,274 -0.09(-2.02%)
Feb 27, 2018 4.250 4.490 4.250 4.450 5,480 +0.15(+3.37%)
Feb 26, 2018 3.800 4.480 3.750 4.305 10,461 +0.15(+3.73%)
Feb 23, 2018 4.050 4.150 3.800 4.150 4,575 +0.05(+1.22%)
Feb 22, 2018 4.100 4.100 4.000 4.100 2,580 -0.10(-2.38%)
Feb 21, 2018 4.200 4.216 3.785 4.200 6,231 -0.05(-1.18%)
Feb 20, 2018 4.100 4.250 3.800 4.250 4,208 +0.05(+1.19%)
Feb 16, 2018 4.200 4.200 4.200 0 -0.30(-6.67%)
Feb 15, 2018 4.600 4.600 4.000 4.500 9,170 -0.20(-4.26%)
Feb 14, 2018 4.500 4.700 4.410 4.700 5,600 +0.06(+1.29%)
Feb 13, 2018 4.550 4.840 4.410 4.640 11,655 -0.20(-4.13%)
Feb 12, 2018 4.900 4.900 4.323 4.840 23,068 -0.06(-1.22%)
Feb 09, 2018 4.600 4.900 4.400 4.900 23,551 +0.12(+2.51%)
Feb 08, 2018 4.360 4.780 4.130 4.780 17,464 +0.23(+5.05%)
Feb 07, 2018 4.740 4.250 4.550 9,750 -0.19(-4.01%)
Feb 06, 2018 3.100 4.740 4.200 4.740 19,709 +0.00(+0.00%)
Feb 05, 2018 4.070 4.650 4.070 4.740 9,130 +0.14(+3.04%)
Feb 02, 2018 4.650 4.900 4.600 4.600 12,457 -0.45(-8.91%)
Feb 01, 2018 4.850 5.050 4.850 5.050 3,651 -0.15(-2.88%)
Jan 31, 2018 4.600 5.400 4.600 5.200 9,230 +0.31(+6.34%)
Jan 30, 2018 4.650 4.990 4.650 4.890 12,600 -0.17(-3.36%)
Jan 29, 2018 5.100 5.290 5.000 5.060 11,924 -0.31(-5.77%)
Jan 26, 2018 5.000 5.600 4.910 5.370 15,394 -0.13(-2.36%)
Jan 25, 2018 5.450 5.500 5.210 5.500 5,135 +0.05(+0.92%)
Jan 24, 2018 5.650 5.650 5.065 5.450 11,270 -0.35(-6.03%)
Jan 23, 2018 6.073 6.073 5.500 5.800 11,564 -0.25(-4.13%)
Jan 22, 2018 5.550 6.150 5.450 6.050 28,710 +0.50(+9.01%)
Jan 19, 2018 4.690 5.650 4.690 5.550 20,856 +0.86(+18.34%)
Jan 18, 2018 4.800 4.800 4.470 4.690 18,930 -0.06(-1.26%)
Jan 17, 2018 5.000 5.010 4.600 4.750 14,926 -0.05(-1.04%)
Jan 16, 2018 5.400 5.400 4.610 4.800 16,150 -0.60(-11.11%)
Jan 12, 2018 5.400 5.400 5.400 0 -0.23(-4.09%)
Jan 11, 2018 5.700 5.800 5.500 5.630 12,521 -0.12(-2.09%)
Jan 10, 2018 5.960 5.960 5.510 5.750 18,768 +0.00(+0.00%)
Jan 09, 2018 5.870 6.190 5.520 5.750 19,539 -0.15(-2.54%)
Jan 08, 2018 7.000 7.050 5.600 5.900 59,155 -0.97(-14.12%)
Jan 05, 2018 5.490 7.080 5.450 6.870 78,638 +1.52(+28.41%)
Jan 04, 2018 5.250 5.350 5.200 5.350 6,503 +0.09(+1.68%)
Jan 03, 2018 5.440 5.490 5.050 5.261 22,455 -0.14(-2.56%)
Jan 02, 2018 5.250 5.400 5.000 5.400 12,732 +0.43(+8.65%)
Dec 29, 2017 4.970 4.970 4.970 0 -0.13(-2.55%)
Dec 28, 2017 5.250 5.745 4.850 5.100 24,208 +0.00(+0.00%)
Dec 27, 2017 4.800 5.450 4.500 5.100 40,901 +0.10(+2.00%)
Dec 26, 2017 4.890 5.295 4.890 5.000 35,436 +0.00(+0.00%)
Dec 22, 2017 4.330 5.000 4.050 5.000 38,411 +0.66(+15.21%)
Dec 21, 2017 3.875 4.620 3.600 4.340 76,758 +0.40(+10.15%)
Dec 20, 2017 3.400 3.950 3.400 3.940 19,141 +0.04(+1.03%)
Dec 19, 2017 3.400 3.900 3.400 3.900 14,009 +0.40(+11.43%)
Dec 18, 2017 3.900 3.900 3.430 3.500 11,666 -0.31(-8.14%)
Dec 15, 2017 3.550 3.810 3.550 3.810 1,915 +0.26(+7.32%)
Dec 14, 2017 3.560 3.600 3.500 3.550 17,167 -0.01(-0.28%)
Dec 13, 2017 3.550 3.560 3.550 3.560 3,600 -0.12(-3.26%)
Dec 12, 2017 3.600 3.680 3.600 3.680 600 +0.03(+0.82%)
Dec 11, 2017 3.600 3.719 3.600 3.650 3,101 -0.12(-3.18%)
Dec 08, 2017 3.770 3.770 3.770 3.770 100 +0.07(+1.89%)
Dec 07, 2017 3.550 3.810 3.550 3.700 8,846 -0.05(-1.33%)
Dec 06, 2017 3.510 3.750 3.500 3.750 2,004 -0.16(-4.09%)
Dec 05, 2017 3.600 3.920 3.400 3.910 3,902 +0.36(+10.14%)
Dec 01, 2017 3.550 3.550 3.550 1 -0.34(-8.74%)
Nov 30, 2017 3.675 3.890 3.500 3.890 2,142 +0.14(+3.73%)
Nov 29, 2017 3.450 3.800 3.400 3.750 5,400 +0.25(+7.14%)
Nov 28, 2017 3.500 3.500 3.400 3.500 2,390 -0.31(-8.14%)
Nov 27, 2017 3.590 3.810 3.590 3.810 3,481 +0.31(+8.86%)
Nov 24, 2017 3.690 3.690 3.500 3.500 1,100 +0.05(+1.45%)
Nov 22, 2017 3.500 3.575 3.450 3.450 8,366 -0.20(-5.48%)
Nov 21, 2017 3.750 3.915 3.500 3.650 5,600 -0.13(-3.44%)
Nov 20, 2017 3.850 3.850 3.750 3.780 2,855 -0.02(-0.53%)
Nov 17, 2017 3.810 3.810 3.500 3.800 1,730 -0.01(-0.26%)
Nov 16, 2017 3.850 3.850 3.700 3.810 2,950 -0.12(-3.05%)
Nov 14, 2017 3.930 3.930 3.930 90 +0.09(+2.34%)
Nov 13, 2017 3.800 3.840 3.790 3.840 1,800 -0.15(-3.76%)
Nov 10, 2017 4.000 4.000 3.450 3.990 1,900 -0.04(-0.99%)
Nov 09, 2017 4.020 4.100 3.981 4.030 2,627 +0.12(+3.13%)
Nov 08, 2017 3.850 4.100 3.850 3.908 4,713 -0.45(-10.38%)
Nov 07, 2017 4.110 4.360 4.000 4.360 13,478 +0.29(+7.13%)
Nov 06, 2017 3.980 4.080 3.530 4.070 4,700 +0.27(+7.11%)
Nov 03, 2017 3.800 3.800 3.800 3.800 903 -0.18(-4.52%)
Nov 02, 2017 4.020 4.040 3.980 3.980 3,501 +0.18(+4.74%)
Nov 01, 2017 4.110 4.110 3.750 3.800 4,410 -0.31(-7.54%)
Oct 31, 2017 4.070 4.180 4.000 4.110 8,121 +0.05(+1.23%)
Oct 30, 2017 4.070 4.160 4.060 4.060 920 +0.00(+0.00%)
Oct 27, 2017 4.000 4.080 3.950 4.060 5,631 -0.08(-1.93%)
Oct 26, 2017 3.940 4.140 3.900 4.140 3,825 +0.29(+7.53%)
Oct 25, 2017 3.790 3.850 3.750 3.850 827 +0.00(+0.00%)
Oct 24, 2017 3.350 3.850 3.350 3.850 2,652 +0.55(+16.67%)
Oct 23, 2017 3.300 3.300 3.270 3.300 3,170 +0.05(+1.54%)
Oct 20, 2017 3.300 3.300 3.035 3.250 2,355 -0.05(-1.52%)
Oct 19, 2017 3.210 3.300 3.020 3.300 2,202 +0.10(+3.25%)
Oct 18, 2017 3.310 3.310 3.196 3.196 2,000 -0.40(-11.22%)
Oct 17, 2017 3.600 3.600 3.600 3.600 753 +0.30(+9.09%)
Oct 16, 2017 3.230 3.330 3.230 3.300 1,740 -0.10(-2.94%)
Oct 13, 2017 3.600 3.600 3.010 3.400 4,625 +0.05(+1.49%)
Oct 12, 2017 3.590 3.590 3.230 3.350 1,105 -0.26(-7.20%)
Oct 10, 2017 3.610 3.610 3.610 1 +0.00(+0.00%)
Oct 09, 2017 3.650 3.660 3.610 3.610 2,694 -0.04(-1.10%)
Oct 06, 2017 3.600 3.650 3.600 3.650 2,500 -0.04(-1.08%)
Oct 05, 2017 3.560 3.690 3.370 3.690 701 -0.25(-6.35%)
Oct 04, 2017 3.750 3.940 3.500 3.940 2,114 +0.19(+5.07%)
Oct 03, 2017 3.760 4.000 3.750 3.750 1,800 -0.25(-6.25%)
Oct 02, 2017 3.990 4.000 3.990 4.000 231 +0.38(+10.50%)
Sep 29, 2017 3.320 3.930 3.200 3.620 11,097 +0.13(+3.72%)
Sep 28, 2017 3.494 3.500 3.370 3.490 5,700 -0.26(-6.93%)
Sep 27, 2017 3.970 3.970 3.700 3.750 1,807 +0.00(+0.00%)
Sep 25, 2017 3.750 3.750 3.750 1 -0.45(-10.71%)
Sep 21, 2017 4.200 4.200 4.200 0 +0.20(+5.00%)
Sep 20, 2017 4.000 4.000 4.000 4.000 400 -0.18(-4.31%)
Sep 19, 2017 4.200 4.200 4.010 4.180 2,600 -0.07(-1.65%)
Sep 18, 2017 4.250 4.250 4.250 4.250 101 +0.05(+1.19%)
Sep 15, 2017 4.120 4.200 4.110 4.200 1,640 +0.05(+1.20%)
Sep 14, 2017 4.140 4.150 4.140 4.150 900 -0.03(-0.72%)
Sep 13, 2017 4.180 4.180 4.090 4.180 1,110 +0.00(+0.00%)
Sep 12, 2017 4.065 4.200 4.000 4.180 8,650 +0.00(+0.00%)
Sep 11, 2017 4.175 4.180 4.050 4.180 1,980 -0.07(-1.65%)
Sep 08, 2017 4.050 4.250 4.000 4.250 4,456 +0.02(+0.47%)
Sep 07, 2017 4.000 4.230 4.000 4.230 2,400 +0.00(+0.00%)
Sep 06, 2017 4.000 4.440 3.910 4.230 8,401 -0.21(-4.73%)
Sep 05, 2017 4.290 4.440 3.900 4.440 3,365 +0.14(+3.26%)
Sep 01, 2017 3.900 4.300 3.900 4.300 17,664 +0.31(+7.77%)
Aug 31, 2017 3.700 3.990 3.700 3.990 7,213 +0.24(+6.40%)
Aug 30, 2017 3.410 3.750 3.400 3.750 7,292 +0.35(+10.29%)
Aug 29, 2017 3.400 3.500 3.250 3.400 10,808 +0.09(+2.72%)
Aug 28, 2017 3.150 3.480 3.000 3.310 14,830 +0.35(+11.82%)
Aug 25, 2017 2.950 2.990 2.850 2.960 21,336 -0.03(-1.00%)
Aug 24, 2017 2.910 3.000 2.700 2.990 10,875 +0.04(+1.36%)
Aug 23, 2017 2.946 3.025 2.900 2.950 21,139 -0.03(-1.01%)
Aug 22, 2017 3.305 3.400 2.950 2.980 16,542 -0.42(-12.35%)
Aug 21, 2017 3.500 3.500 3.310 3.400 3,774 +0.14(+4.29%)
Aug 18, 2017 3.500 3.500 3.235 3.260 2,050 -0.14(-4.12%)
Aug 17, 2017 3.300 3.400 3.300 3.400 1,300 -0.24(-6.59%)
Aug 16, 2017 3.350 3.640 3.150 3.640 4,724 -0.11(-2.93%)
Aug 15, 2017 3.750 3.750 3.750 3.750 226 +0.12(+3.31%)
Aug 14, 2017 3.630 3.630 3.500 3.630 2,400 +0.00(+0.00%)
Aug 10, 2017 3.630 3.630 3.630 0 -0.17(-4.47%)
Aug 09, 2017 3.550 3.800 3.550 3.800 1,699 +0.45(+13.43%)
Aug 08, 2017 3.600 3.650 3.350 3.350 1,624 -0.20(-5.63%)
Aug 07, 2017 3.750 3.750 3.550 3.550 4,777 -0.43(-10.80%)
Aug 03, 2017 3.980 3.980 3.980 51 +0.03(+0.76%)
Aug 02, 2017 3.990 3.990 3.700 3.950 6,425 -0.04(-1.00%)
Aug 01, 2017 3.800 3.990 3.600 3.990 1,409 +0.04(+1.01%)
Jul 31, 2017 3.970 3.970 3.950 3.950 1,850 -0.06(-1.50%)
Jul 28, 2017 3.900 4.030 3.860 4.010 6,492 -0.02(-0.50%)
Jul 27, 2017 4.110 4.110 3.900 4.030 3,550 -0.08(-1.95%)
Jul 26, 2017 4.220 4.220 4.050 4.110 14,210 -0.10(-2.38%)
Jul 25, 2017 4.125 4.330 4.125 4.210 17,877 +0.01(+0.24%)
Jul 24, 2017 4.000 4.200 4.000 4.200 5,023 +0.10(+2.44%)
Jul 21, 2017 3.950 4.100 3.950 4.100 10,085 +0.15(+3.80%)
Jul 20, 2017 3.800 3.950 3.500 3.950 13,394 +0.15(+3.95%)
Jul 19, 2017 3.650 3.800 3.500 3.800 2,812 +0.15(+4.11%)
Jul 18, 2017 3.650 3.650 3.650 3.650 250 -0.10(-2.67%)
Jul 17, 2017 3.700 3.750 3.510 3.750 1,325 +0.24(+6.84%)
Jul 14, 2017 3.350 3.510 3.300 3.510 5,284 +0.01(+0.29%)
Jul 13, 2017 3.300 3.500 3.300 3.500 10,676 +0.08(+2.34%)
Jul 12, 2017 3.260 3.430 3.260 3.420 3,568 -0.16(-4.47%)
Jul 07, 2017 3.580 3.580 3.580 0 -0.04(-1.10%)
Jul 06, 2017 3.550 3.640 3.500 3.620 2,339 -0.13(-3.47%)
Jul 05, 2017 4.000 4.000 3.750 3.750 2,388 -0.04(-1.06%)
Jul 03, 2017 3.900 3.900 3.760 3.790 5,600 +0.03(+0.80%)
Jun 30, 2017 3.750 3.890 3.750 3.760 3,000 -0.20(-5.05%)
Jun 26, 2017 3.960 3.960 3.960 0 +0.25(+6.74%)
Jun 23, 2017 3.800 3.800 3.710 3.710 4,103 -0.07(-1.85%)
Jun 22, 2017 3.768 3.780 3.768 3.780 2,530 -0.18(-4.55%)
Jun 21, 2017 3.710 3.960 3.710 3.960 351 -0.03(-0.75%)
Jun 15, 2017 3.990 3.990 3.990 0 +0.19(+5.00%)
Jun 14, 2017 3.730 3.800 3.730 3.800 1,549 -0.03(-0.78%)
Jun 13, 2017 3.820 3.990 3.750 3.830 5,414 -0.16(-4.01%)
Jun 12, 2017 3.990 3.990 3.990 3.990 100 +0.00(+0.00%)
Jun 09, 2017 3.900 3.990 3.740 3.990 4,151 +0.09(+2.31%)
Jun 08, 2017 3.800 3.990 3.800 3.900 7,958 +0.09(+2.36%)
Jun 07, 2017 3.800 3.810 3.800 3.810 2,502 +0.01(+0.26%)
Jun 06, 2017 3.800 3.800 3.800 3.800 105 +0.09(+2.43%)
Jun 05, 2017 4.000 4.000 3.710 3.710 2,024 -0.09(-2.37%)
Jun 02, 2017 3.900 3.900 3.750 3.800 16,132 -0.20(-5.00%)
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.