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 )

4.400 -0.040 (-0.90%)
Streaming Delayed Price Updated: 9:50 AM EDT, Jun 12, 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 (%)
Aug 31, 2023 8.020 8.530 7.710 7.870 91,806 -0.11(-1.38%)
Aug 30, 2023 8.260 8.885 7.600 7.980 56,461 -0.24(-2.92%)
Aug 29, 2023 7.860 8.940 7.860 8.220 77,174 +0.22(+2.75%)
Aug 28, 2023 7.590 8.245 7.270 8.000 126,788 +0.32(+4.17%)
Aug 25, 2023 7.490 8.100 7.234 7.680 113,674 +0.14(+1.86%)
Aug 24, 2023 7.920 8.300 7.020 7.540 137,438 -0.52(-6.45%)
Aug 23, 2023 7.670 9.000 7.470 8.060 210,523 +0.61(+8.19%)
Aug 22, 2023 7.880 9.119 7.145 7.450 200,615 -0.51(-6.41%)
Aug 21, 2023 6.270 9.170 6.270 7.960 788,083 +1.78(+28.80%)
Aug 18, 2023 6.060 6.360 6.060 6.180 22,989 +0.18(+3.00%)
Aug 17, 2023 6.140 6.639 5.970 6.000 36,803 -0.05(-0.83%)
Aug 16, 2023 6.130 6.175 5.550 6.050 20,135 +0.32(+5.58%)
Aug 15, 2023 5.450 5.930 5.000 5.730 43,495 +0.10(+1.78%)
Aug 14, 2023 6.070 6.229 5.500 5.630 10,348 -0.30(-5.06%)
Aug 11, 2023 5.640 6.229 5.640 5.930 21,599 +0.25(+4.40%)
Aug 10, 2023 6.150 6.340 5.520 5.680 21,490 -0.15(-2.57%)
Aug 09, 2023 5.820 6.115 5.600 5.830 39,902 +0.16(+2.82%)
Aug 08, 2023 5.950 5.970 5.511 5.670 19,293 -0.19(-3.24%)
Aug 07, 2023 5.830 5.980 5.500 5.860 13,896 +0.27(+4.83%)
Aug 04, 2023 5.600 5.790 5.500 5.590 31,546 -0.10(-1.76%)
Aug 03, 2023 5.630 5.870 5.470 5.690 87,085 +0.10(+1.79%)
Aug 02, 2023 5.680 5.680 5.300 5.590 101,849 +0.03(+0.54%)
Aug 01, 2023 5.690 5.690 5.460 5.560 16,939 +0.01(+0.18%)
Jul 31, 2023 5.570 5.668 5.324 5.550 16,500 +0.10(+1.83%)
Jul 28, 2023 5.550 5.950 5.300 5.450 30,041 -0.05(-0.91%)
Jul 27, 2023 5.640 5.769 5.400 5.500 52,748 -0.12(-2.14%)
Jul 26, 2023 5.670 5.990 5.600 5.620 33,809 -0.05(-0.88%)
Jul 25, 2023 6.270 6.560 5.600 5.670 83,851 -0.61(-9.71%)
Jul 24, 2023 6.410 6.685 6.100 6.280 32,937 -0.21(-3.24%)
Jul 21, 2023 6.880 6.880 6.320 6.490 44,658 +0.01(+0.15%)
Jul 20, 2023 6.540 6.960 6.380 6.480 35,618 +0.07(+1.09%)
Jul 19, 2023 6.630 6.900 6.260 6.410 23,395 -0.27(-4.04%)
Jul 18, 2023 6.560 6.825 6.240 6.680 26,897 +0.16(+2.45%)
Jul 17, 2023 6.600 6.668 6.242 6.520 132,543 -0.23(-3.41%)
Jul 14, 2023 6.880 6.880 6.580 6.750 28,658 -0.05(-0.74%)
Jul 13, 2023 6.760 7.020 6.620 6.800 28,816 +0.07(+1.04%)
Jul 12, 2023 7.050 7.588 6.500 6.730 53,713 -0.35(-4.94%)
Jul 11, 2023 6.770 7.170 6.720 7.080 25,472 +0.28(+4.12%)
Jul 10, 2023 6.700 7.075 6.700 6.800 36,671 -0.11(-1.59%)
Jul 07, 2023 6.640 7.378 6.540 6.910 20,531 +0.28(+4.22%)
Jul 06, 2023 7.210 7.380 6.522 6.630 117,793 -0.76(-10.28%)
Jul 05, 2023 7.760 7.850 7.260 7.390 26,446 -0.14(-1.86%)
Jul 03, 2023 7.720 8.047 7.400 7.530 102,612 -0.20(-2.59%)
Jun 30, 2023 7.740 7.840 7.700 7.730 33,635 -0.02(-0.26%)
Jun 29, 2023 8.310 8.410 7.610 7.750 59,971 -0.61(-7.30%)
Jun 28, 2023 9.050 9.050 8.240 8.360 53,768 -0.70(-7.73%)
Jun 27, 2023 9.260 9.750 8.900 9.060 60,771 -0.29(-3.10%)
Jun 26, 2023 9.380 9.739 9.190 9.350 66,081 +0.05(+0.54%)
Jun 23, 2023 9.340 10.06 9.155 9.300 2,312,276 -0.10(-1.06%)
Jun 22, 2023 9.520 9.780 9.380 9.400 118,046 -0.06(-0.63%)
Jun 21, 2023 9.280 9.815 9.250 9.460 70,973 -0.04(-0.42%)
Jun 20, 2023 9.340 9.650 9.300 9.500 58,664 -0.10(-1.04%)
Jun 16, 2023 9.800 10.05 9.550 9.600 53,078 +0.03(+0.31%)
Jun 15, 2023 9.500 9.570 9.210 9.570 38,337 +0.08(+0.84%)
Jun 14, 2023 9.250 9.650 9.215 9.490 41,319 -0.04(-0.42%)
Jun 13, 2023 9.560 9.685 9.485 9.530 35,618 -0.02(-0.21%)
Jun 12, 2023 9.800 9.800 9.410 9.550 49,555 -0.25(-2.55%)
Jun 09, 2023 9.720 9.890 9.565 9.800 31,731 -0.05(-0.51%)
Jun 08, 2023 9.800 9.850 9.660 9.850 21,524 +0.05(+0.51%)
Jun 07, 2023 9.800 9.900 9.320 9.800 30,430 -0.05(-0.51%)
Jun 06, 2023 9.810 9.900 9.800 9.850 19,791 -0.05(-0.51%)
Jun 05, 2023 9.900 9.900 9.500 9.900 10,003 -0.10(-1.00%)
Jun 02, 2023 9.750 10.00 9.750 10.00 77,172 +0.19(+1.94%)
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.