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 )

31.93 +0.13 (+0.41%)

Streaming Delayed Price Updated: 2:55 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	2.100	2.162	2.100	2.160	2,342	+0.00(+0.00%)
Jan 30, 2013	2.160	2.160	2.160	2.160	200	+0.05(+2.37%)
Jan 29, 2013	2.120	2.120	2.110	2.110	1,490	-0.03(-1.22%)
Jan 28, 2013	2.170	2.190	2.120	2.136	4,225	-0.04(-2.02%)
Jan 25, 2013	2.150	2.220	2.150	2.180	9,267	+0.07(+3.31%)
Jan 24, 2013	2.120	2.150	2.100	2.110	8,758	-0.03(-1.40%)
Jan 23, 2013	2.140	2.140	2.140	2.140	500	+0.00(+0.00%)
Jan 22, 2013	2.170	2.180	2.100	2.140	3,870	-0.01(-0.47%)
Jan 18, 2013	2.280	2.280	2.140	2.150	1,900	-0.11(-4.87%)
Jan 17, 2013	2.110	2.340	2.110	2.260	4,703	+0.01(+0.44%)
Jan 16, 2013	2.250	2.250	2.250	2.250	1,500	+0.10(+4.65%)
Jan 15, 2013	2.160	2.160	2.140	2.150	1,269	+0.00(+0.00%)
Jan 14, 2013	2.180	2.180	2.100	2.150	7,107	-0.15(-6.52%)
Jan 11, 2013	2.230	2.390	2.111	2.300	1,410	+0.03(+1.32%)
Jan 10, 2013	2.190	2.270	2.180	2.270	752	+0.01(+0.44%)
Jan 09, 2013	2.160	2.260	2.100	2.260	4,700	+0.01(+0.44%)
Jan 07, 2013	2.170	2.250	2.250	2.250	900	+0.00(+0.00%)
Jan 04, 2013	2.313	2.380	2.250	2.250	2,700	-0.04(-1.75%)
Jan 02, 2013	2.290	2.290	2.290	2.290	0	+0.09(+4.09%)
Dec 31, 2012	2.215	2.215	2.165	2.200	1,660	-0.03(-1.35%)
Dec 28, 2012	2.199	2.230	2.170	2.230	2,100	+0.03(+1.36%)
Dec 27, 2012	2.200	2.200	2.180	2.200	3,576	+0.02(+0.92%)
Dec 21, 2012	2.180	2.180	2.180	2.180	3,000	+0.00(+0.00%)
Dec 20, 2012	2.220	2.220	2.180	2.180	4,817	-0.04(-1.80%)
Dec 19, 2012	2.110	2.220	2.110	2.220	7,439	+0.02(+0.91%)
Dec 18, 2012	2.150	2.210	2.150	2.200	1,965	-0.05(-2.22%)
Dec 17, 2012	2.200	2.250	2.200	2.250	3,230	+0.09(+4.17%)
Dec 14, 2012	2.110	2.160	2.110	2.160	700	+0.00(+0.00%)
Dec 13, 2012	2.100	2.160	2.100	2.160	1,055	+0.00(+0.00%)
Dec 12, 2012	2.200	2.200	2.105	2.160	7,600	-0.03(-1.37%)
Dec 11, 2012	2.170	2.190	2.170	2.190	1,600	+0.03(+1.39%)
Dec 10, 2012	2.160	2.160	2.160	2.160	250	+0.01(+0.46%)
Dec 07, 2012	2.150	2.200	2.140	2.150	21,174	+0.00(+0.00%)
Dec 06, 2012	2.100	2.150	2.100	2.150	1,450	+0.03(+1.42%)
Dec 04, 2012	2.120	2.120	2.120	2.120	300	-0.03(-1.40%)
Nov 30, 2012	2.150	2.150	2.100	2.150	2,700	+0.09(+4.29%)
Nov 29, 2012	2.100	2.100	2.062	2.062	500	-0.04(-1.83%)
Nov 28, 2012	2.100	2.100	2.100	2.100	1,000	+0.02(+0.96%)
Nov 27, 2012	2.100	2.100	2.080	2.080	500	+0.02(+0.97%)
Nov 26, 2012	2.150	2.150	2.050	2.060	9,438	-0.06(-2.83%)
Nov 23, 2012	2.120	2.120	2.120	2.120	332	+0.07(+3.41%)
Nov 21, 2012	2.050	2.050	2.050	2.050	270	+0.00(+0.00%)
Nov 20, 2012	2.140	2.140	2.040	2.050	5,940	-0.07(-3.30%)
Nov 19, 2012	2.030	2.140	2.030	2.120	7,130	+0.09(+4.64%)
Nov 16, 2012	1.980	2.090	1.980	2.026	1,100	+0.05(+2.32%)
Nov 15, 2012	1.870	1.980	1.870	1.980	3,305	+0.13(+7.16%)
Nov 14, 2012	1.720	1.848	1.700	1.848	5,150	+0.16(+9.33%)
Nov 13, 2012	1.680	1.690	1.632	1.690	7,914	+0.01(+0.60%)
Nov 12, 2012	1.660	1.680	1.660	1.680	400	+0.15(+9.80%)
Nov 09, 2012	1.502	1.530	1.500	1.530	2,700	+0.04(+2.68%)
Nov 08, 2012	1.550	1.550	1.490	1.490	16,639	-0.12(-7.45%)
Nov 07, 2012	1.610	1.610	1.610	1.610	180	+0.04(+2.55%)
Nov 04, 2012		1.570	1.570	1.570	0	+0.00(+0.00%)
Nov 02, 2012	1.530	1.570	1.530	1.570	400	+0.04(+2.61%)

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