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 -0.060 (-1.35%)
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 (%)
Jun 30, 2023 7.740 7.840 7.700 7.730 33,635 -0.02(-0.26%)
Jun 29, 2023 8.310 8.410 7.610 7.750 59,971 -0.61(-7.30%)
Jun 28, 2023 9.050 9.050 8.240 8.360 53,768 -0.70(-7.73%)
Jun 27, 2023 9.260 9.750 8.900 9.060 60,771 -0.29(-3.10%)
Jun 26, 2023 9.380 9.739 9.190 9.350 66,081 +0.05(+0.54%)
Jun 23, 2023 9.340 10.06 9.155 9.300 2,312,276 -0.10(-1.06%)
Jun 22, 2023 9.520 9.780 9.380 9.400 118,046 -0.06(-0.63%)
Jun 21, 2023 9.280 9.815 9.250 9.460 70,973 -0.04(-0.42%)
Jun 20, 2023 9.340 9.650 9.300 9.500 58,664 -0.10(-1.04%)
Jun 16, 2023 9.800 10.05 9.550 9.600 53,078 +0.03(+0.31%)
Jun 15, 2023 9.500 9.570 9.210 9.570 38,337 +0.08(+0.84%)
Jun 14, 2023 9.250 9.650 9.215 9.490 41,319 -0.04(-0.42%)
Jun 13, 2023 9.560 9.685 9.485 9.530 35,618 -0.02(-0.21%)
Jun 12, 2023 9.800 9.800 9.410 9.550 49,555 -0.25(-2.55%)
Jun 09, 2023 9.720 9.890 9.565 9.800 31,731 -0.05(-0.51%)
Jun 08, 2023 9.800 9.850 9.660 9.850 21,524 +0.05(+0.51%)
Jun 07, 2023 9.800 9.900 9.320 9.800 30,430 -0.05(-0.51%)
Jun 06, 2023 9.810 9.900 9.800 9.850 19,791 -0.05(-0.51%)
Jun 05, 2023 9.900 9.900 9.500 9.900 10,003 -0.10(-1.00%)
Jun 02, 2023 9.750 10.00 9.750 10.00 77,172 +0.19(+1.94%)
Jun 01, 2023 9.880 9.900 9.790 9.810 35,487 +0.01(+0.10%)
May 31, 2023 9.710 9.990 8.910 9.800 58,345 +0.02(+0.20%)
May 30, 2023 9.690 9.990 9.450 9.780 37,713 -0.07(-0.71%)
May 26, 2023 9.850 9.850 9.600 9.850 26,779 -0.10(-1.01%)
May 25, 2023 9.850 9.950 9.850 9.950 37,186 -0.02(-0.20%)
May 24, 2023 9.192 10.00 9.192 9.970 19,086 -0.09(-0.89%)
May 23, 2023 9.160 10.06 9.160 10.06 78,521 +0.86(+9.35%)
May 22, 2023 9.000 9.200 9.000 9.200 22,706 +0.20(+2.22%)
May 19, 2023 9.090 9.170 9.000 9.000 2,961 +0.00(+0.00%)
May 18, 2023 9.000 9.200 9.000 9.000 1,738 -0.20(-2.17%)
May 17, 2023 8.840 9.200 8.810 9.200 1,479 +0.25(+2.79%)
May 16, 2023 9.000 9.170 8.950 8.950 3,569 +0.10(+1.13%)
May 15, 2023 9.020 9.200 8.850 8.850 4,091 -0.35(-3.80%)
May 12, 2023 9.200 9.200 9.130 9.200 3,713 +0.03(+0.33%)
May 11, 2023 9.000 9.170 9.000 9.170 1,903 +0.00(+0.00%)
May 10, 2023 9.160 9.200 8.955 9.170 6,444 -0.03(-0.33%)
May 09, 2023 9.200 9.200 8.700 9.200 9,151 +0.29(+3.25%)
May 08, 2023 9.190 9.190 8.910 8.910 2,595 -0.27(-2.94%)
May 05, 2023 9.180 9.180 9.180 9.180 622 -0.02(-0.22%)
May 02, 2023 9.200 434 +0.30(+3.37%)
May 01, 2023 8.900 8.900 8.900 8.900 962 -0.23(-2.52%)
Apr 28, 2023 9.010 9.200 9.000 9.130 5,416 -0.07(-0.76%)
Apr 27, 2023 8.880 9.200 8.220 9.200 10,935 +0.00(+0.00%)
Apr 26, 2023 8.770 9.200 8.710 9.200 4,431 +0.43(+4.90%)
Apr 25, 2023 8.500 8.850 8.500 8.770 4,080 -0.43(-4.67%)
Apr 24, 2023 8.960 9.200 8.530 9.200 5,071 +0.15(+1.66%)
Apr 21, 2023 9.100 9.160 8.773 9.050 1,477 -0.05(-0.55%)
Apr 20, 2023 8.970 9.200 8.970 9.100 8,240 +0.20(+2.25%)
Apr 19, 2023 8.900 8.900 8.900 8.900 479 -0.30(-3.26%)
Apr 18, 2023 9.100 9.200 9.100 9.200 3,727 +0.00(+0.00%)
Apr 17, 2023 9.180 9.200 8.800 9.200 4,781 +0.00(+0.00%)
Apr 14, 2023 8.750 9.200 8.450 9.200 5,111 +0.10(+1.13%)
Apr 13, 2023 8.820 9.190 8.820 9.097 1,084 -0.10(-1.12%)
Apr 12, 2023 9.200 9.200 9.200 9.200 483 +0.06(+0.66%)
Apr 11, 2023 9.180 9.190 8.720 9.140 968 -0.06(-0.65%)
Apr 10, 2023 9.200 9.200 9.000 9.200 3,284 +0.00(+0.00%)
Apr 06, 2023 8.460 9.200 8.240 9.200 3,540 +1.19(+14.86%)
Apr 05, 2023 8.080 8.880 8.010 8.010 2,236 -0.14(-1.72%)
Apr 04, 2023 8.160 8.250 8.150 8.150 1,229 +0.03(+0.31%)
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.