Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Willdan Group Inc (NQ: WLDN )

31.74 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	2.500	2.670	2.500	2.670	404	+0.08(+3.09%)
Jul 29, 2010	2.590	2.590	2.550	2.590	3,500	+0.00(+0.00%)
Jul 27, 2010	2.570	2.590	2.590	2.590	5,500	-0.01(-0.39%)
Jul 26, 2010	2.600	2.601	2.560	2.600	6,300	+0.03(+1.17%)
Jul 23, 2010	2.550	2.570	2.550	2.570	2,500	+0.01(+0.39%)
Jul 20, 2010	2.560	2.560	2.560	2.560	2,100	+0.02(+0.79%)
Jul 19, 2010	2.550	2.550	2.468	2.540	10,314	-0.07(-2.68%)
Jul 16, 2010	2.620	2.620	2.540	2.610	3,000	-0.01(-0.38%)
Jul 15, 2010	2.580	2.620	2.580	2.620	1,800	-0.04(-1.50%)
Jul 13, 2010	2.660	2.660	2.660	2.660	0	+0.01(+0.38%)
Jul 12, 2010	2.550	2.650	2.550	2.650	1,500	-0.01(-0.38%)
Jul 09, 2010	2.560	2.660	2.510	2.660	20,791	+0.06(+2.31%)
Jul 08, 2010	2.720	2.720	2.530	2.600	45,650	-0.13(-4.76%)
Jul 07, 2010	2.730	2.730	2.730	2.730	300	+0.08(+3.02%)
Jul 06, 2010	2.740	2.740	2.590	2.650	4,100	-0.06(-2.21%)
Jul 02, 2010	2.700	2.740	2.600	2.710	7,297	+0.11(+4.23%)
Jul 01, 2010	2.660	2.700	2.570	2.600	9,098	-0.16(-5.80%)
Jun 30, 2010	2.670	2.860	2.660	2.760	6,400	+0.02(+0.73%)
Jun 29, 2010	2.870	2.870	2.680	2.740	900	-0.01(-0.36%)
Jun 25, 2010	2.450	2.860	2.450	2.750	4,567	+0.18(+7.00%)
Jun 24, 2010	2.700	2.700	2.530	2.570	19,077	-0.26(-9.19%)
Jun 23, 2010	2.860	2.860	2.700	2.830	1,399	+0.10(+3.66%)
Jun 22, 2010	2.870	2.870	2.720	2.730	9,658	-0.15(-5.21%)
Jun 21, 2010	2.830	2.950	2.752	2.880	13,853	-0.10(-3.36%)
Jun 18, 2010	2.690	2.980	2.690	2.980	17,923	+0.30(+11.19%)
Jun 17, 2010	2.680	2.690	2.670	2.680	2,087	-0.01(-0.37%)
Jun 16, 2010	2.640	2.690	2.620	2.690	4,436	-0.01(-0.37%)
Jun 15, 2010	2.680	2.700	2.670	2.700	4,153	+0.03(+1.12%)
Jun 14, 2010	2.580	2.670	2.580	2.670	8,088	+0.09(+3.49%)
Jun 11, 2010	2.540	2.630	2.540	2.580	6,225	+0.04(+1.57%)
Jun 10, 2010	2.540	2.540	2.500	2.540	8,101	+0.00(+0.00%)
Jun 09, 2010	2.540	2.540	2.530	2.540	1,400	+0.04(+1.60%)
Jun 08, 2010	2.460	2.500	2.450	2.500	7,300	+0.02(+0.81%)
Jun 07, 2010	2.560	2.560	2.450	2.480	6,700	-0.13(-4.98%)
Jun 04, 2010	2.460	2.630	2.450	2.610	4,200	+0.01(+0.38%)
Jun 03, 2010	2.470	2.600	2.470	2.600	1,500	+0.14(+5.69%)
Jun 02, 2010	2.460	2.560	2.460	2.460	686	+0.00(+0.00%)
Jun 01, 2010	2.660	2.660	2.460	2.460	6,384	-0.15(-5.75%)
May 28, 2010	2.575	2.659	2.610	2.610	1,400	+0.03(+1.34%)
May 27, 2010	2.680	2.680	2.450	2.575	4,485	+0.04(+1.39%)
May 26, 2010	2.450	2.630	2.420	2.540	23,973	+0.09(+3.68%)
May 25, 2010	2.480	2.491	2.450	2.450	10,900	-0.02(-0.82%)
May 24, 2010	2.550	2.550	2.451	2.470	4,125	-0.03(-1.19%)
May 21, 2010	2.500	2.500	2.400	2.500	54,584	-0.01(-0.40%)
May 20, 2010	2.500	2.540	2.426	2.510	16,130	-0.02(-0.79%)
May 19, 2010	2.620	2.700	2.530	2.530	6,544	-0.06(-2.32%)
May 18, 2010	2.570	2.603	2.500	2.590	32,582	+0.11(+4.44%)
May 17, 2010	2.590	2.600	2.480	2.480	12,255	-0.02(-0.80%)
May 14, 2010	2.500	2.600	2.460	2.500	57,880	+0.20(+8.47%)
May 13, 2010	2.300	2.320	2.300	2.305	900	+0.02(+1.08%)
May 11, 2010	2.280	2.280	2.280	2.280	0	+0.03(+1.33%)
May 10, 2010	2.250	2.250	2.230	2.250	3,500	+0.01(+0.45%)
May 07, 2010	2.250	2.310	2.200	2.240	5,850	-0.01(-0.44%)
May 06, 2010	2.260	2.260	2.240	2.250	3,595	-0.04(-1.75%)
May 05, 2010	2.290	2.290	2.290	2.290	1,000	-0.03(-1.29%)
May 04, 2010	2.320	2.320	2.270	2.320	900	-0.03(-1.28%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Willdan Group Inc (NQ: WLDN )

Historical Prices