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 )

43.79 +0.43 (+0.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2014 4.660 4.700 4.420 4.670 13,236 +0.00(+0.00%)
Apr 29, 2014 4.660 4.670 4.660 4.670 341 +0.00(+0.00%)
Apr 28, 2014 4.650 4.670 4.610 4.670 2,863 +0.04(+0.86%)
Apr 25, 2014 4.640 4.640 4.630 4.630 275 +0.03(+0.65%)
Apr 23, 2014 4.600 4.600 4.600 4.600 0 +0.00(+0.00%)
Apr 22, 2014 4.470 4.650 4.470 4.600 15,554 +0.14(+3.14%)
Apr 17, 2014 4.460 4.460 4.460 4.460 0 +0.01(+0.34%)
Apr 16, 2014 4.490 4.490 4.410 4.445 7,089 -0.01(-0.34%)
Apr 15, 2014 4.510 4.510 4.450 4.460 20,950 +0.00(+0.00%)
Apr 14, 2014 4.461 4.528 4.460 4.460 4,242 -0.09(-1.98%)
Apr 11, 2014 4.510 4.550 4.450 4.550 650 +0.03(+0.66%)
Apr 10, 2014 4.610 4.610 4.500 4.520 7,509 -0.02(-0.44%)
Apr 09, 2014 4.659 4.740 4.530 4.540 10,470 -0.01(-0.22%)
Apr 08, 2014 4.630 4.630 4.550 4.550 335 -0.03(-0.55%)
Apr 07, 2014 4.730 4.730 4.490 4.575 6,288 -0.09(-2.03%)
Apr 04, 2014 4.730 4.730 4.660 4.670 8,046 +0.01(+0.21%)
Apr 03, 2014 4.690 4.890 4.530 4.660 8,806 +0.11(+2.42%)
Apr 02, 2014 4.540 4.680 4.510 4.550 13,298 -0.02(-0.44%)
Apr 01, 2014 4.600 4.650 4.570 4.570 6,714 +0.04(+0.88%)
Mar 31, 2014 4.530 4.618 4.530 4.530 22,286 -0.03(-0.66%)
Mar 28, 2014 4.540 4.680 4.540 4.560 6,839 +0.01(+0.22%)
Mar 27, 2014 4.551 4.560 4.550 4.550 1,364 -0.06(-1.30%)
Mar 26, 2014 4.650 4.700 4.470 4.610 36,015 -0.06(-1.28%)
Mar 25, 2014 4.660 4.870 4.660 4.670 22,125 -0.15(-3.11%)
Mar 24, 2014 4.740 4.820 4.570 4.820 5,259 -0.03(-0.62%)
Mar 21, 2014 4.597 4.850 4.580 4.850 1,633 +0.31(+6.83%)
Mar 20, 2014 4.530 4.540 4.500 4.540 3,530 +0.04(+0.89%)
Mar 19, 2014 4.400 4.500 4.400 4.500 3,139 -0.02(-0.44%)
Mar 18, 2014 4.540 4.550 4.500 4.520 5,323 +0.02(+0.44%)
Mar 17, 2014 4.550 4.550 4.360 4.500 9,166 +0.01(+0.22%)
Mar 14, 2014 4.460 4.490 4.460 4.490 700 +0.04(+0.90%)
Mar 13, 2014 4.440 4.530 4.440 4.450 1,517 +0.01(+0.23%)
Mar 12, 2014 4.450 4.450 4.410 4.440 918 -0.01(-0.23%)
Mar 11, 2014 4.460 4.491 4.340 4.450 20,012 -0.15(-3.26%)
Mar 10, 2014 4.540 4.600 4.460 4.600 5,183 -0.07(-1.50%)
Mar 06, 2014 4.690 4.670 4.670 4.670 3,300 +0.07(+1.52%)
Mar 05, 2014 4.560 4.600 4.560 4.600 3,640 +0.02(+0.44%)
Mar 04, 2014 4.624 4.640 4.520 4.580 914 +0.00(+0.00%)
Mar 03, 2014 4.530 4.620 4.490 4.580 7,766 -0.03(-0.65%)
Feb 28, 2014 4.580 4.670 4.550 4.610 4,300 +0.04(+0.88%)
Feb 27, 2014 4.530 4.580 4.500 4.570 13,279 +0.02(+0.44%)
Feb 26, 2014 4.430 4.600 4.430 4.550 4,415 +0.09(+2.02%)
Feb 25, 2014 4.600 4.616 4.440 4.460 5,708 -0.14(-3.04%)
Feb 24, 2014 4.610 4.670 4.600 4.600 7,072 -0.02(-0.39%)
Feb 21, 2014 4.598 4.670 4.590 4.618 9,591 +0.04(+0.83%)
Feb 20, 2014 4.570 4.580 4.560 4.580 3,008 +0.07(+1.55%)
Feb 19, 2014 4.550 4.600 4.510 4.510 5,457 -0.08(-1.64%)
Feb 18, 2014 4.540 4.640 4.540 4.585 27,849 -0.08(-1.65%)
Feb 14, 2014 4.570 4.662 4.662 4.662 5,400 -0.03(-0.60%)
Feb 13, 2014 4.700 4.700 4.690 4.690 1,245 -0.01(-0.21%)
Feb 12, 2014 4.600 4.660 4.600 4.700 12,747 +0.10(+2.17%)
Feb 11, 2014 4.690 4.690 4.570 4.600 4,798 -0.05(-1.08%)
Feb 10, 2014 4.820 4.820 4.430 4.650 113,934 -0.16(-3.33%)
Feb 07, 2014 4.750 4.850 4.710 4.810 7,616 +0.01(+0.21%)
Feb 06, 2014 4.700 4.900 4.670 4.800 10,593 +0.09(+1.91%)
Feb 05, 2014 4.750 4.750 4.590 4.710 13,358 +0.00(+0.00%)
Feb 04, 2014 4.654 4.710 4.654 4.710 503 +0.02(+0.43%)
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.