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 )

28.48 -0.18 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	2.380	2.380	2.330	2.350	15,700	+0.01(+0.43%)
Apr 29, 2010	2.350	2.350	2.340	2.340	22,700	+0.00(+0.00%)
Apr 28, 2010	2.328	2.340	2.240	2.340	6,150	+0.01(+0.43%)
Apr 27, 2010	2.390	2.390	2.240	2.330	5,200	-0.02(-0.85%)
Apr 26, 2010	2.280	2.350	2.270	2.350	3,616	+0.08(+3.52%)
Apr 23, 2010	2.460	2.460	2.230	2.270	3,712	-0.01(-0.44%)
Apr 22, 2010	2.380	2.380	2.280	2.280	4,800	-0.11(-4.60%)
Apr 21, 2010	2.510	2.750	2.269	2.390	71,099	+0.12(+5.29%)
Apr 20, 2010	2.275	2.400	2.250	2.270	18,261	+0.01(+0.44%)
Apr 19, 2010	2.210	2.260	2.210	2.260	1,300	+0.02(+0.89%)
Apr 16, 2010	2.306	2.435	2.180	2.240	3,700	+0.03(+1.36%)
Apr 15, 2010	2.190	2.210	2.160	2.210	14,515	+0.00(+0.00%)
Apr 14, 2010	2.260	2.280	2.180	2.210	4,700	+0.03(+1.38%)
Apr 13, 2010	2.220	2.220	2.180	2.180	1,200	+0.00(+0.00%)
Apr 12, 2010	2.250	2.250	2.180	2.180	11,624	+0.00(+0.00%)
Apr 09, 2010	2.150	2.180	2.130	2.180	1,700	+0.01(+0.23%)
Apr 08, 2010	2.140	2.180	2.121	2.175	1,000	-0.04(-1.58%)
Apr 06, 2010	2.210	2.210	2.210	2.210	0	+0.03(+1.38%)
Apr 05, 2010	2.144	2.230	2.144	2.180	3,163	+0.05(+2.35%)
Apr 01, 2010	2.140	2.130	2.130	2.130	10,100	-0.03(-1.39%)
Mar 31, 2010	2.170	2.260	2.140	2.160	15,478	-0.10(-4.42%)
Mar 30, 2010	2.240	2.260	2.220	2.260	2,688	+0.02(+0.89%)
Mar 29, 2010	2.450	2.470	2.130	2.240	18,391	-0.03(-1.28%)
Mar 26, 2010	2.210	2.400	2.210	2.269	2,100	-0.13(-5.46%)
Mar 25, 2010	2.280	2.400	2.280	2.400	2,600	+0.08(+3.45%)
Mar 24, 2010	2.310	2.340	2.290	2.320	799	+0.14(+6.42%)
Mar 23, 2010	2.360	2.420	2.120	2.180	13,884	-0.27(-11.02%)
Mar 19, 2010	2.450	2.450	2.450	2.450	0	+0.05(+2.08%)
Mar 18, 2010	2.406	2.430	2.305	2.400	2,218	+0.02(+0.84%)
Mar 17, 2010	2.220	2.400	2.220	2.380	16,458	+0.02(+0.85%)
Mar 16, 2010	2.280	2.360	2.280	2.360	535	-0.01(-0.42%)
Mar 15, 2010	2.350	2.370	2.180	2.370	2,500	-0.02(-0.84%)
Mar 11, 2010	2.390	2.390	2.390	2.390	0	+0.01(+0.42%)
Mar 10, 2010	2.300	2.400	2.220	2.380	2,868	+0.03(+1.28%)
Mar 09, 2010	2.260	2.350	2.150	2.350	10,152	+0.16(+7.31%)
Mar 08, 2010	2.140	2.190	2.120	2.190	5,633	-0.01(-0.34%)
Mar 05, 2010	2.300	2.340	2.197	2.197	1,500	+0.01(+0.34%)
Mar 04, 2010	2.180	2.270	2.159	2.190	1,500	+0.08(+3.79%)
Mar 03, 2010	2.070	2.110	2.070	2.110	2,946	-0.02(-0.94%)
Mar 02, 2010	2.130	2.200	2.020	2.130	16,193	-0.10(-4.48%)
Mar 01, 2010	2.150	2.240	2.120	2.230	10,900	+0.02(+0.90%)
Feb 26, 2010	2.130	2.250	2.120	2.210	9,805	+0.00(+0.00%)
Feb 25, 2010	2.220	2.220	2.210	2.210	400	-0.04(-1.78%)
Feb 24, 2010	2.180	2.300	2.120	2.250	12,400	-0.04(-1.75%)
Feb 23, 2010	2.290	2.351	2.150	2.290	9,600	-0.04(-1.72%)
Feb 22, 2010	2.400	2.400	2.280	2.330	7,200	+0.03(+1.30%)
Feb 19, 2010	2.160	2.310	2.100	2.300	10,115	+0.11(+5.02%)
Feb 18, 2010	2.180	2.190	2.160	2.190	4,403	+0.01(+0.46%)
Feb 17, 2010	2.204	2.204	2.180	2.180	1,811	-0.03(-1.36%)
Feb 16, 2010	2.210	2.310	2.210	2.210	2,200	+0.01(+0.45%)
Feb 12, 2010	2.150	2.200	2.200	2.200	4,000	+0.06(+2.80%)
Feb 11, 2010	2.120	2.140	2.120	2.140	2,669	+0.02(+0.94%)
Feb 10, 2010	2.150	2.150	2.100	2.120	10,551	-0.03(-1.40%)
Feb 09, 2010	2.170	2.170	2.150	2.150	5,800	-0.05(-2.27%)
Feb 08, 2010	2.150	2.340	2.150	2.200	2,425	-0.07(-3.08%)
Feb 05, 2010	2.270	2.270	2.270	2.270	1,000	+0.06(+2.71%)
Feb 04, 2010	2.150	2.210	2.110	2.210	2,550	-0.10(-4.33%)
Feb 03, 2010	2.240	2.310	2.230	2.310	825	-0.09(-3.75%)
Feb 02, 2010	2.310	2.400	2.310	2.400	1,300	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Willdan Group Inc (NQ: WLDN )

Historical Prices