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

Waldencast Plc (NQ: WALD )

4.260 +0.080 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022 7.760 8.800 7.540 8.640 125,708 +0.93(+12.06%)
Jul 28, 2022 8.890 8.960 7.415 7.710 78,539 -1.01(-11.58%)
Jul 27, 2022 8.650 9.060 8.650 8.720 60,923 -0.06(-0.68%)
Jul 26, 2022 9.160 9.220 8.600 8.780 73,518 -0.49(-5.29%)
Jul 25, 2022 8.860 9.410 8.860 9.270 45,137 +0.37(+4.16%)
Jul 22, 2022 8.870 9.450 8.870 8.900 46,196 -0.08(-0.89%)
Jul 21, 2022 9.930 9.932 8.750 8.980 293,092 -1.03(-10.29%)
Jul 20, 2022 9.800 10.01 9.620 10.01 102,298 +0.03(+0.30%)
Jul 19, 2022 9.960 9.990 9.960 9.980 43,253 -0.01(-0.10%)
Jul 18, 2022 9.980 10.00 9.970 9.990 372,800 +0.01(+0.05%)
Jul 15, 2022 9.960 9.990 9.960 9.985 109,399 +0.01(+0.15%)
Jul 14, 2022 9.980 9.980 9.960 9.970 168,943 +0.01(+0.10%)
Jul 13, 2022 9.950 9.970 9.950 9.960 78,710 -0.01(-0.10%)
Jul 12, 2022 9.940 9.970 9.940 9.970 144,631 +0.01(+0.10%)
Jul 11, 2022 9.950 9.960 9.940 9.960 302,923 +0.00(+0.00%)
Jul 08, 2022 9.950 9.960 9.940 9.960 245,015 +0.01(+0.10%)
Jul 07, 2022 9.940 9.960 9.930 9.950 1,425,771 +0.04(+0.45%)
Jul 06, 2022 9.890 9.910 9.890 9.905 515,249 +0.01(+0.15%)
Jul 05, 2022 9.875 9.905 9.875 9.890 125,012 +0.03(+0.30%)
Jul 01, 2022 9.850 9.880 9.850 9.860 40,585 +0.01(+0.10%)
Jun 30, 2022 9.860 9.870 9.850 9.850 15,536 -0.01(-0.10%)
Jun 29, 2022 9.870 9.875 9.860 9.860 109,709 -0.01(-0.10%)
Jun 28, 2022 9.870 9.880 9.860 9.870 269,855 -0.00(-0.00%)
Jun 27, 2022 9.870 9.875 9.860 9.870 41,510 +0.04(+0.36%)
Jun 24, 2022 9.830 9.845 9.810 9.835 6,103 -0.02(-0.25%)
Jun 23, 2022 9.800 9.870 9.800 9.860 24,625 +0.06(+0.61%)
Jun 22, 2022 9.810 9.860 9.800 9.800 1,317 -0.02(-0.20%)
Jun 21, 2022 9.870 9.870 9.800 9.820 45,642 +0.01(+0.05%)
Jun 17, 2022 9.800 9.815 9.790 9.815 368,857 +0.00(+0.05%)
Jun 16, 2022 9.830 9.830 9.805 9.810 110,159 -0.02(-0.20%)
Jun 15, 2022 9.840 9.870 9.840 9.830 66,291 +0.00(+0.00%)
Jun 14, 2022 9.840 9.840 9.830 9.830 215,532 -0.02(-0.20%)
Jun 13, 2022 9.840 9.850 9.830 9.850 136,064 +0.00(+0.00%)
Jun 10, 2022 9.870 9.870 9.850 9.850 306 +0.01(+0.10%)
Jun 09, 2022 9.840 9.840 9.840 9.840 417 +0.00(+0.00%)
Jun 08, 2022 9.870 9.870 9.840 9.840 83,977 -0.03(-0.30%)
Jun 07, 2022 9.840 9.900 9.840 9.870 2,594,317 -0.01(-0.10%)
Jun 06, 2022 9.850 9.880 9.850 9.880 43,170 +0.04(+0.41%)
Jun 03, 2022 9.840 9.850 9.830 9.840 89,027 +0.02(+0.20%)
Jun 02, 2022 9.840 9.850 9.820 9.820 312,550 +0.00(+0.00%)
Jun 01, 2022 9.850 9.860 9.820 9.820 1,402,436 -0.02(-0.20%)
May 31, 2022 9.890 9.890 9.840 9.840 7,982 +0.00(+0.00%)
May 27, 2022 9.820 9.860 9.819 9.840 57,639 +0.02(+0.20%)
May 26, 2022 9.850 9.870 9.800 9.820 5,802,193 -0.02(-0.20%)
May 25, 2022 9.850 9.850 9.800 9.840 947,633 +0.03(+0.31%)
May 24, 2022 9.860 9.890 9.790 9.810 1,318,574 -0.07(-0.71%)
May 23, 2022 9.900 9.940 9.880 9.880 2,900 +0.00(+0.00%)
May 20, 2022 9.860 9.890 9.780 9.880 18,701 +0.01(+0.10%)
May 19, 2022 9.870 9.870 9.870 9.870 314 -0.02(-0.20%)
May 18, 2022 9.850 9.890 9.850 9.890 117,526 +0.02(+0.20%)
May 17, 2022 9.910 9.910 9.850 9.870 5,411 -0.02(-0.20%)
May 16, 2022 9.910 9.930 9.880 9.890 239,896 -0.02(-0.20%)
May 13, 2022 9.930 9.930 9.890 9.910 10,046 +0.02(+0.15%)
May 12, 2022 9.900 9.950 9.890 9.895 47,669 -0.01(-0.05%)
May 11, 2022 9.910 9.910 9.900 9.900 181,526 -0.01(-0.10%)
May 10, 2022 9.930 9.930 9.910 9.910 973 +0.00(+0.00%)
May 09, 2022 9.910 9.910 9.910 9.910 2,377 -0.04(-0.40%)
May 06, 2022 9.917 9.950 9.917 9.950 5,236 +0.04(+0.40%)
May 05, 2022 9.910 9.910 9.910 9.910 160 +0.00(+0.00%)
May 04, 2022 9.910 9.930 9.900 9.910 44,194 -0.03(-0.34%)
May 03, 2022 9.944 9.944 9.944 9.944 204 +0.04(+0.38%)
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.