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

Willdan Group Inc (NQ: WLDN )

31.80 +0.06 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2014 14.47 15.43 14.39 14.46 324,269 +0.09(+0.63%)
Sep 29, 2014 13.78 14.55 13.43 14.37 337,561 +0.55(+3.98%)
Sep 26, 2014 13.30 13.87 13.20 13.82 127,589 +0.65(+4.94%)
Sep 25, 2014 13.85 13.85 12.76 13.17 155,196 -0.63(-4.57%)
Sep 24, 2014 13.25 13.96 13.18 13.80 209,452 +0.64(+4.86%)
Sep 23, 2014 12.97 13.30 12.91 13.16 97,314 +0.23(+1.78%)
Sep 22, 2014 13.25 13.34 12.60 12.93 224,219 -0.33(-2.49%)
Sep 19, 2014 13.27 13.58 13.04 13.26 125,114 +0.11(+0.84%)
Sep 18, 2014 13.74 13.75 13.00 13.15 186,962 -0.42(-3.10%)
Sep 17, 2014 12.99 13.78 12.97 13.57 347,954 +0.85(+6.68%)
Sep 16, 2014 10.37 12.84 10.37 12.72 662,049 +2.08(+19.55%)
Sep 15, 2014 11.00 11.07 10.34 10.64 273,248 -0.59(-5.25%)
Sep 12, 2014 11.32 11.36 11.16 11.23 57,808 -0.15(-1.32%)
Sep 11, 2014 11.25 11.60 11.03 11.38 79,740 -0.03(-0.26%)
Sep 10, 2014 11.75 11.86 10.86 11.41 203,145 -0.42(-3.55%)
Sep 09, 2014 12.29 12.43 11.63 11.83 122,706 -0.41(-3.35%)
Sep 08, 2014 12.28 12.49 11.87 12.24 117,729 +0.08(+0.66%)
Sep 05, 2014 11.72 12.58 11.71 12.16 159,096 +0.02(+0.16%)
Sep 04, 2014 12.62 13.28 12.04 12.14 295,917 -0.28(-2.25%)
Sep 03, 2014 11.50 12.59 11.50 12.42 373,062 +1.04(+9.14%)
Sep 02, 2014 10.74 11.41 10.62 11.38 219,874 +0.63(+5.86%)
Aug 29, 2014 10.92 10.75 10.75 10.75 123,200 -0.35(-3.15%)
Aug 28, 2014 11.10 11.23 10.77 11.10 65,146 -0.15(-1.33%)
Aug 27, 2014 11.65 11.67 10.66 11.25 130,606 -0.23(-2.00%)
Aug 26, 2014 11.27 12.00 11.18 11.48 219,726 +0.21(+1.86%)
Aug 25, 2014 11.54 12.05 10.86 11.27 312,728 -0.35(-3.01%)
Aug 22, 2014 11.75 12.19 11.40 11.62 309,256 -0.09(-0.77%)
Aug 21, 2014 11.62 11.84 11.33 11.71 145,759 +0.19(+1.65%)
Aug 20, 2014 11.26 11.54 10.85 11.52 141,508 +0.29(+2.58%)
Aug 19, 2014 11.42 11.85 11.22 11.23 231,780 -0.02(-0.18%)
Aug 18, 2014 10.52 11.67 10.49 11.25 418,799 +0.77(+7.35%)
Aug 15, 2014 10.59 10.62 10.03 10.48 264,839 -0.12(-1.13%)
Aug 14, 2014 9.460 10.67 9.460 10.60 249,416 +1.14(+12.05%)
Aug 13, 2014 9.450 9.730 9.260 9.460 196,247 +0.25(+2.71%)
Aug 12, 2014 9.200 9.450 8.870 9.210 148,638 +0.03(+0.33%)
Aug 11, 2014 8.700 9.650 8.550 9.180 447,650 +0.50(+5.76%)
Aug 08, 2014 8.500 9.400 8.450 8.680 472,452 +1.33(+18.10%)
Aug 07, 2014 7.590 7.720 7.210 7.350 57,980 -0.17(-2.26%)
Aug 06, 2014 7.500 7.650 7.470 7.520 34,913 +0.02(+0.27%)
Aug 05, 2014 7.500 7.765 7.285 7.500 66,158 -0.01(-0.13%)
Aug 04, 2014 7.180 7.630 7.110 7.510 122,075 +0.17(+2.32%)
Aug 01, 2014 7.590 7.800 7.220 7.340 107,285 -0.38(-4.92%)
Jul 31, 2014 7.700 7.950 7.540 7.720 49,572 -0.11(-1.40%)
Jul 30, 2014 7.960 8.170 7.650 7.830 106,705 -0.35(-4.28%)
Jul 29, 2014 7.900 8.380 7.580 8.180 78,521 +0.14(+1.74%)
Jul 28, 2014 8.500 8.590 7.900 8.040 165,356 -0.42(-4.96%)
Jul 25, 2014 8.300 8.640 8.300 8.460 35,409 -0.00(-0.06%)
Jul 24, 2014 8.400 8.620 8.200 8.465 34,247 -0.05(-0.65%)
Jul 23, 2014 8.610 8.775 8.385 8.520 79,887 -0.19(-2.18%)
Jul 22, 2014 9.100 9.110 8.670 8.710 94,521 -0.29(-3.22%)
Jul 21, 2014 9.360 9.460 8.950 9.000 247,751 -0.27(-2.91%)
Jul 18, 2014 8.900 9.370 8.500 9.270 193,145 +0.42(+4.75%)
Jul 17, 2014 8.560 9.026 8.250 8.850 191,911 +0.28(+3.27%)
Jul 16, 2014 8.080 8.580 7.780 8.570 175,597 +0.23(+2.76%)
Jul 15, 2014 8.900 8.900 7.900 8.340 222,619 -0.68(-7.54%)
Jul 14, 2014 10.13 10.13 8.640 9.020 309,649 -0.49(-5.15%)
Jul 11, 2014 9.810 10.50 9.300 9.510 307,940 -0.20(-2.06%)
Jul 10, 2014 9.470 9.840 9.020 9.710 137,207 +0.23(+2.43%)
Jul 09, 2014 9.320 9.580 9.050 9.480 127,736 +0.24(+2.60%)
Jul 08, 2014 9.220 9.430 8.800 9.240 162,812 +0.07(+0.76%)
Jul 07, 2014 8.830 9.230 8.800 9.170 168,421 +0.12(+1.33%)
Jul 03, 2014 8.690 9.050 9.050 9.050 62,800 +0.36(+4.14%)
Jul 02, 2014 8.880 9.142 8.540 8.690 151,132 -0.20(-2.25%)
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.