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 )

4.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 9.890 9.890 9.840 9.840 7,982 +0.00(+0.00%)
May 27, 2022 9.820 9.860 9.819 9.840 57,639 +0.02(+0.20%)
May 26, 2022 9.850 9.870 9.800 9.820 5,802,193 -0.02(-0.20%)
May 25, 2022 9.850 9.850 9.800 9.840 947,633 +0.03(+0.31%)
May 24, 2022 9.860 9.890 9.790 9.810 1,318,574 -0.07(-0.71%)
May 23, 2022 9.900 9.940 9.880 9.880 2,900 +0.00(+0.00%)
May 20, 2022 9.860 9.890 9.780 9.880 18,701 +0.01(+0.10%)
May 19, 2022 9.870 9.870 9.870 9.870 314 -0.02(-0.20%)
May 18, 2022 9.850 9.890 9.850 9.890 117,526 +0.02(+0.20%)
May 17, 2022 9.910 9.910 9.850 9.870 5,411 -0.02(-0.20%)
May 16, 2022 9.910 9.930 9.880 9.890 239,896 -0.02(-0.20%)
May 13, 2022 9.930 9.930 9.890 9.910 10,046 +0.02(+0.15%)
May 12, 2022 9.900 9.950 9.890 9.895 47,669 -0.01(-0.05%)
May 11, 2022 9.910 9.910 9.900 9.900 181,526 -0.01(-0.10%)
May 10, 2022 9.930 9.930 9.910 9.910 973 +0.00(+0.00%)
May 09, 2022 9.910 9.910 9.910 9.910 2,377 -0.04(-0.40%)
May 06, 2022 9.917 9.950 9.917 9.950 5,236 +0.04(+0.40%)
May 05, 2022 9.910 9.910 9.910 9.910 160 +0.00(+0.00%)
May 04, 2022 9.910 9.930 9.900 9.910 44,194 -0.03(-0.34%)
May 03, 2022 9.944 9.944 9.944 9.944 204 +0.04(+0.38%)
May 02, 2022 9.900 9.915 9.900 9.906 46,242 +0.01(+0.06%)
Apr 29, 2022 9.900 9.920 9.900 9.900 8,482 +0.00(+0.00%)
Apr 28, 2022 9.900 9.900 9.900 9.900 18,201 +0.00(+0.00%)
Apr 27, 2022 9.900 9.930 9.900 9.900 27,961 +0.00(+0.00%)
Apr 22, 2022 9.900 0 +0.00(+0.00%)
Apr 21, 2022 9.900 9.910 9.900 9.900 155,544 +0.00(+0.00%)
Apr 20, 2022 10.45 10.45 9.900 9.900 76,104 +0.00(+0.00%)
Apr 19, 2022 9.910 9.910 9.900 9.900 36,732 -0.02(-0.20%)
Apr 12, 2022 9.920 50 +0.02(+0.20%)
Apr 11, 2022 10.89 10.89 9.890 9.900 9,267 +0.00(+0.00%)
Apr 08, 2022 9.900 9.930 9.890 9.900 30,409 -0.01(-0.10%)
Apr 07, 2022 9.910 9.910 9.910 9.910 178 +0.00(+0.00%)
Apr 06, 2022 9.910 9.910 9.890 9.910 11,147 +0.01(+0.10%)
Apr 05, 2022 9.920 9.920 9.900 9.900 429,489 -0.02(-0.20%)
Apr 04, 2022 9.920 9.920 9.890 9.920 84,611 +0.03(+0.25%)
Apr 01, 2022 9.910 9.910 9.890 9.895 33,713 -0.02(-0.15%)
Mar 31, 2022 9.910 9.920 9.910 9.910 110,374 +0.00(+0.00%)
Mar 30, 2022 9.919 9.919 9.910 9.910 7,633 -0.01(-0.10%)
Mar 29, 2022 9.920 9.920 9.910 9.920 7,335 +0.00(+0.00%)
Mar 28, 2022 9.910 9.920 9.910 9.920 6,922 +0.01(+0.05%)
Mar 25, 2022 9.920 9.920 9.910 9.915 6,659 +0.00(+0.05%)
Mar 24, 2022 9.910 9.930 9.910 9.910 6,688 -0.00(-0.05%)
Mar 23, 2022 9.910 9.919 9.910 9.915 10,498 +0.01(+0.15%)
Mar 22, 2022 10.17 10.17 9.900 9.900 2,773 -0.02(-0.20%)
Mar 21, 2022 10.30 10.86 9.875 9.920 27,559 +0.04(+0.40%)
Mar 18, 2022 10.37 10.37 9.870 9.880 88,959 -0.03(-0.30%)
Mar 17, 2022 9.890 9.910 9.890 9.910 5,617 +0.04(+0.35%)
Mar 16, 2022 9.900 10.32 9.840 9.875 3,236 -0.01(-0.05%)
Mar 15, 2022 9.890 9.900 9.840 9.880 100,129 -0.01(-0.10%)
Mar 14, 2022 9.900 9.900 9.860 9.890 68,897 +0.00(+0.00%)
Mar 11, 2022 9.890 9.890 9.890 9.890 984 +0.00(+0.00%)
Mar 10, 2022 9.890 9.892 9.890 9.890 14,024 +0.00(+0.00%)
Mar 09, 2022 9.900 9.900 9.890 9.890 31,700 +0.00(+0.00%)
Mar 08, 2022 9.870 9.890 9.670 9.890 40,085 +0.01(+0.10%)
Mar 07, 2022 9.880 9.880 9.875 9.880 4,446 +0.00(+0.00%)
Mar 03, 2022 9.880 2 +0.00(+0.00%)
Mar 02, 2022 9.850 9.880 9.850 9.880 18,239 +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.
 
 
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.