Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Waldencast Plc (NQ: WALD )

4.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2022 8.900 9.180 8.840 8.900 9,099 -0.06(-0.67%)
Oct 28, 2022 9.200 9.450 8.910 8.960 20,112 -0.55(-5.78%)
Oct 27, 2022 8.960 9.710 8.850 9.510 14,209 +0.60(+6.73%)
Oct 26, 2022 9.550 9.745 8.910 8.910 24,205 -0.35(-3.78%)
Oct 25, 2022 9.570 9.760 9.190 9.260 13,008 -0.77(-7.68%)
Oct 24, 2022 9.650 10.06 9.650 10.03 24,071 +0.23(+2.35%)
Oct 21, 2022 9.450 9.940 9.450 9.800 13,289 +0.20(+2.08%)
Oct 20, 2022 9.700 9.900 9.200 9.600 15,479 -0.30(-3.03%)
Oct 19, 2022 10.40 10.40 9.100 9.900 29,395 +0.21(+2.17%)
Oct 18, 2022 8.440 9.690 8.400 9.690 22,448 +1.39(+16.75%)
Oct 17, 2022 8.300 8.300 8.300 8.300 893,018 +0.28(+3.49%)
Oct 14, 2022 8.050 8.225 7.300 8.020 30,607 -0.43(-5.09%)
Oct 13, 2022 7.900 8.450 7.500 8.450 109,411 +0.23(+2.80%)
Oct 12, 2022 7.660 8.220 7.180 8.220 8,814 -0.08(-0.96%)
Oct 11, 2022 8.140 8.300 8.140 8.300 1,959 -0.15(-1.78%)
Oct 10, 2022 8.835 8.835 8.140 8.450 6,011 -0.84(-9.04%)
Oct 07, 2022 8.690 9.290 8.320 9.290 5,947 +0.19(+2.09%)
Oct 06, 2022 8.880 9.650 8.350 9.100 7,401 -0.05(-0.55%)
Oct 05, 2022 8.610 9.150 8.350 9.150 10,730 +0.30(+3.39%)
Oct 04, 2022 8.700 9.110 8.700 8.850 4,354 +0.05(+0.57%)
Oct 03, 2022 11.00 12.10 8.200 8.800 52,189 -1.20(-12.00%)
Sep 30, 2022 9.500 10.00 8.810 10.00 2,620 +1.47(+17.30%)
Sep 29, 2022 8.740 8.740 8.525 8.525 798 +0.12(+1.49%)
Sep 28, 2022 8.245 8.400 8.245 8.400 355 -0.55(-6.15%)
Sep 26, 2022 8.950 41 +0.75(+9.15%)
Sep 23, 2022 8.490 8.490 7.700 8.200 1,413 -0.19(-2.28%)
Sep 22, 2022 8.830 8.830 8.170 8.391 1,582 +0.03(+0.38%)
Sep 21, 2022 8.770 8.770 7.390 8.360 3,448 -0.14(-1.65%)
Sep 20, 2022 8.595 8.595 8.500 8.500 1,524 -0.01(-0.12%)
Sep 19, 2022 8.595 8.595 8.500 8.510 1,986 +0.01(+0.12%)
Sep 16, 2022 8.500 8.500 8.500 8.500 667 -0.13(-1.51%)
Sep 15, 2022 8.630 8.630 8.630 8.630 469 -0.28(-3.14%)
Sep 14, 2022 8.910 8.910 8.910 8.910 1,140 -0.12(-1.33%)
Sep 13, 2022 9.030 9.030 9.030 9.030 546 +0.00(+0.00%)
Sep 12, 2022 9.130 9.280 8.600 9.030 12,266 +0.33(+3.79%)
Sep 09, 2022 9.900 9.900 8.700 8.700 7,692 +0.10(+1.22%)
Sep 08, 2022 8.450 8.595 8.450 8.595 8,426 +0.21(+2.44%)
Sep 07, 2022 8.480 9.080 8.300 8.390 68,379 -0.36(-4.11%)
Sep 06, 2022 8.430 8.890 8.400 8.750 20,881 -0.05(-0.57%)
Sep 02, 2022 8.710 9.050 8.520 8.800 6,059 -0.13(-1.46%)
Sep 01, 2022 9.080 9.140 8.709 8.930 9,577 +0.57(+6.82%)
Aug 31, 2022 9.150 9.300 8.360 8.360 17,019 -0.90(-9.72%)
Aug 30, 2022 9.070 9.260 8.808 9.260 1,120 -0.04(-0.43%)
Aug 29, 2022 9.090 9.300 8.600 9.300 11,447 +0.00(+0.00%)
Aug 26, 2022 8.710 9.380 8.400 9.300 34,543 +0.43(+4.85%)
Aug 25, 2022 8.780 9.430 8.400 8.870 30,891 -0.22(-2.42%)
Aug 24, 2022 8.520 9.140 8.520 9.090 31,539 +0.37(+4.24%)
Aug 23, 2022 8.300 9.000 8.300 8.720 47,679 +0.42(+5.06%)
Aug 22, 2022 9.790 9.790 8.300 8.300 55,471 -0.80(-8.79%)
Aug 19, 2022 9.250 9.370 8.744 9.100 43,625 +0.10(+1.10%)
Aug 18, 2022 9.230 9.480 8.810 9.001 34,482 +0.00(+0.01%)
Aug 17, 2022 8.700 9.300 8.360 9.000 33,548 +0.60(+7.14%)
Aug 16, 2022 8.500 8.900 8.220 8.400 64,535 +0.10(+1.20%)
Aug 15, 2022 7.400 8.380 7.400 8.300 53,281 +0.90(+12.16%)
Aug 12, 2022 7.500 7.882 7.250 7.400 72,432 +0.11(+1.51%)
Aug 11, 2022 7.490 7.900 7.210 7.290 70,650 +0.29(+4.14%)
Aug 10, 2022 7.560 7.560 6.563 7.000 113,522 -0.38(-5.15%)
Aug 09, 2022 7.150 7.650 6.810 7.380 49,685 +0.13(+1.79%)
Aug 08, 2022 7.930 7.930 7.250 7.250 41,589 -0.68(-8.58%)
Aug 05, 2022 8.240 8.970 7.860 7.930 47,573 -0.18(-2.22%)
Aug 04, 2022 8.480 8.480 8.070 8.110 17,834 -0.29(-3.45%)
Aug 03, 2022 8.720 8.800 8.250 8.400 39,854 -0.39(-4.44%)
Aug 02, 2022 9.040 9.390 8.503 8.790 32,664 -0.25(-2.77%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.