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 )

5.225 +0.075 (+1.46%)
Streaming Delayed Price Updated: 3:39 PM EDT, May 24, 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 (%)
Sep 30, 2020 3.305 3.305 3.130 3.130 29,412 -0.28(-8.12%)
Sep 29, 2020 3.970 4.160 3.130 3.407 133,701 -0.04(-1.26%)
Sep 28, 2020 3.250 3.700 3.250 3.450 19,326 +0.16(+4.86%)
Sep 25, 2020 3.020 3.580 3.020 3.290 34,900 +0.27(+8.94%)
Sep 24, 2020 3.380 3.700 3.000 3.020 103,677 -0.12(-3.82%)
Sep 23, 2020 2.740 3.140 2.700 3.140 43,219 +0.29(+10.18%)
Sep 22, 2020 2.890 2.990 2.850 2.850 10,822 -0.03(-1.04%)
Sep 21, 2020 3.140 3.210 2.860 2.880 23,432 -0.29(-9.15%)
Sep 18, 2020 3.180 3.330 3.170 3.170 11,300 -0.13(-3.94%)
Sep 17, 2020 3.280 3.470 3.150 3.300 4,328 +0.03(+0.92%)
Sep 16, 2020 3.300 3.830 3.116 3.270 45,740 +0.00(+0.00%)
Sep 15, 2020 3.290 3.510 3.130 3.270 13,588 +0.09(+2.83%)
Sep 14, 2020 3.180 3.190 3.070 3.180 25,204 +0.18(+6.00%)
Sep 11, 2020 3.100 3.980 2.920 3.000 347,700 -0.05(-1.64%)
Sep 10, 2020 3.150 3.150 2.900 3.050 11,877 -0.15(-4.69%)
Sep 09, 2020 2.650 3.200 2.470 3.200 61,544 +0.55(+20.75%)
Sep 08, 2020 2.390 2.760 2.360 2.650 17,052 +0.18(+7.29%)
Sep 04, 2020 2.650 2.750 2.420 2.470 23,300 -0.09(-3.52%)
Sep 03, 2020 2.410 2.670 2.350 2.560 29,260 +0.15(+6.00%)
Sep 02, 2020 2.700 2.705 2.320 2.415 41,016 -0.19(-7.47%)
Sep 01, 2020 3.050 3.070 2.440 2.610 35,355 -0.49(-15.81%)
Aug 31, 2020 3.200 3.297 3.020 3.100 26,633 +0.02(+0.63%)
Aug 28, 2020 3.290 3.290 3.020 3.081 8,100 -0.02(-0.63%)
Aug 27, 2020 3.110 3.420 3.000 3.100 14,865 -0.00(-0.09%)
Aug 26, 2020 3.180 3.290 3.020 3.103 39,653 -0.08(-2.42%)
Aug 25, 2020 3.200 3.290 3.080 3.180 17,739 -0.05(-1.55%)
Aug 24, 2020 3.390 3.520 3.210 3.230 22,161 -0.28(-7.98%)
Aug 21, 2020 3.610 3.610 3.410 3.510 35,400 -0.10(-2.74%)
Aug 20, 2020 3.640 3.640 3.440 3.609 10,769 +0.05(+1.38%)
Aug 19, 2020 3.680 3.680 3.500 3.560 29,720 -0.01(-0.28%)
Aug 18, 2020 3.600 3.770 3.540 3.570 40,425 -0.12(-3.25%)
Aug 17, 2020 3.530 3.817 3.520 3.690 26,018 +0.17(+4.83%)
Aug 14, 2020 3.790 3.865 3.520 3.520 44,600 -0.26(-6.88%)
Aug 13, 2020 3.780 4.000 3.720 3.780 16,661 -0.22(-5.50%)
Aug 12, 2020 3.910 4.100 3.784 4.000 24,445 -0.02(-0.50%)
Aug 11, 2020 4.010 4.080 3.910 4.020 30,213 +0.01(+0.25%)
Aug 10, 2020 3.900 4.750 3.870 4.010 341,042 +0.00(+0.00%)
Aug 07, 2020 3.920 4.080 3.920 4.010 53,300 +0.12(+3.08%)
Aug 06, 2020 3.860 4.250 3.860 3.890 79,179 -0.36(-8.47%)
Aug 05, 2020 3.830 5.900 3.650 4.250 593,118 +0.32(+8.14%)
Aug 04, 2020 4.090 4.290 3.870 3.930 62,740 -0.24(-5.76%)
Aug 03, 2020 4.010 4.610 3.760 4.170 135,396 +0.22(+5.57%)
Jul 31, 2020 5.000 5.210 3.800 3.950 157,400 -0.79(-16.67%)
Jul 30, 2020 4.730 6.800 4.510 4.740 615,010 +0.22(+4.87%)
Jul 29, 2020 5.050 5.210 4.500 4.520 314,181 -1.18(-20.70%)
Jul 28, 2020 6.160 7.200 5.450 5.700 1,219,303 -2.10(-26.92%)
Jul 27, 2020 8.050 12.92 6.820 7.800 51,743,848 +4.06(+108.84%)
Jul 24, 2020 4.250 7.330 3.540 3.735 951,700 +0.19(+5.51%)
Jul 23, 2020 3.700 3.700 3.540 3.540 1,857 -0.01(-0.28%)
Jul 22, 2020 3.550 3.550 3.550 3.550 238 +0.04(+1.14%)
Jul 21, 2020 3.550 3.550 3.510 3.510 1,198 -0.01(-0.28%)
Jul 20, 2020 3.600 3.600 3.500 3.520 1,570 -0.02(-0.56%)
Jul 17, 2020 3.540 3.540 3.540 3.540 600 -0.11(-3.01%)
Jul 16, 2020 4.160 4.790 3.500 3.650 8,075 -0.20(-5.19%)
Jul 15, 2020 3.850 3.850 3.850 3.850 1,471 +0.15(+4.05%)
Jul 14, 2020 3.700 3.700 3.700 51 +0.00(+0.00%)
Jul 13, 2020 3.500 3.700 3.500 3.700 296 +0.00(+0.00%)
Jul 10, 2020 3.610 3.700 3.610 3.700 800 +0.03(+0.82%)
Jul 09, 2020 3.990 3.990 3.670 3.670 1,418 -0.13(-3.42%)
Jul 08, 2020 3.800 3.800 3.800 3.800 327 +0.06(+1.60%)
Jul 07, 2020 3.740 3.740 3.740 3.740 492 -0.31(-7.72%)
Jul 06, 2020 4.264 4.264 4.050 4.053 679 +0.05(+1.32%)
Jul 02, 2020 4.000 4.000 4.000 30 +0.00(+0.00%)
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.