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 (%)
Apr 30, 2024 5.070 5.170 4.710 4.870 91,803 -0.20(-3.94%)
Apr 29, 2024 5.120 5.335 5.010 5.070 65,064 -0.03(-0.59%)
Apr 26, 2024 5.340 5.400 5.040 5.100 50,278 -0.11(-2.11%)
Apr 25, 2024 5.190 5.340 5.070 5.210 129,386 -0.09(-1.70%)
Apr 24, 2024 5.370 5.430 5.140 5.300 38,601 -0.06(-1.12%)
Apr 23, 2024 5.220 5.470 5.210 5.360 55,232 -0.16(-2.90%)
Apr 22, 2024 5.500 5.820 5.370 5.520 114,689 +0.06(+1.10%)
Apr 19, 2024 5.200 5.480 5.190 5.460 134,264 +0.19(+3.61%)
Apr 18, 2024 5.390 5.530 5.245 5.270 80,523 -0.12(-2.23%)
Apr 17, 2024 5.700 5.710 5.190 5.390 114,081 -0.22(-3.92%)
Apr 16, 2024 5.690 5.905 5.430 5.610 86,935 -0.07(-1.23%)
Apr 15, 2024 6.020 6.210 5.520 5.680 148,326 -0.59(-9.41%)
Apr 12, 2024 6.260 6.440 6.135 6.270 96,167 -0.08(-1.26%)
Apr 11, 2024 6.440 7.080 6.160 6.350 77,953 +0.06(+0.95%)
Apr 10, 2024 6.060 6.420 6.060 6.290 75,672 +0.00(+0.00%)
Apr 09, 2024 6.500 6.680 6.140 6.290 71,888 -0.11(-1.72%)
Apr 08, 2024 6.590 6.780 6.360 6.400 59,395 -0.02(-0.31%)
Apr 05, 2024 6.570 6.650 6.400 6.420 41,982 -0.30(-4.46%)
Apr 04, 2024 6.860 6.990 6.580 6.720 57,238 -0.08(-1.18%)
Apr 03, 2024 6.770 7.540 6.670 6.800 75,542 -0.06(-0.87%)
Apr 02, 2024 6.370 6.950 6.220 6.860 50,563 +0.38(+5.86%)
Apr 01, 2024 6.540 7.000 6.280 6.480 81,877 -0.02(-0.31%)
Mar 28, 2024 6.490 6.772 6.440 6.500 57,338 +0.10(+1.56%)
Mar 27, 2024 6.610 6.610 6.220 6.400 92,601 -0.14(-2.14%)
Mar 26, 2024 6.590 6.760 6.340 6.540 33,182 +0.08(+1.24%)
Mar 25, 2024 6.430 6.740 6.340 6.460 39,019 +0.03(+0.47%)
Mar 22, 2024 7.190 7.190 6.370 6.430 61,980 -0.87(-11.92%)
Mar 21, 2024 6.050 7.460 6.020 7.300 92,876 +0.19(+2.67%)
Mar 20, 2024 7.060 7.255 6.731 7.110 69,478 +0.16(+2.30%)
Mar 19, 2024 6.700 7.410 6.620 6.950 56,089 +0.07(+1.02%)
Mar 18, 2024 6.610 6.910 6.040 6.880 96,768 +0.41(+6.34%)
Mar 15, 2024 6.180 6.600 6.160 6.470 713,357 +0.00(+0.00%)
Mar 14, 2024 6.810 7.210 6.080 6.470 86,642 -0.46(-6.64%)
Mar 13, 2024 6.970 7.070 6.720 6.930 77,371 +0.10(+1.46%)
Mar 12, 2024 6.180 7.290 6.180 6.830 44,345 +0.23(+3.48%)
Mar 11, 2024 7.220 7.394 6.250 6.600 86,502 -0.59(-8.21%)
Mar 08, 2024 7.440 7.630 6.840 7.190 50,484 -0.03(-0.42%)
Mar 07, 2024 7.500 7.500 6.800 7.220 41,873 -0.16(-2.17%)
Mar 06, 2024 7.230 7.450 6.683 7.380 50,737 +0.29(+4.09%)
Mar 05, 2024 7.590 7.590 6.967 7.090 48,394 -0.50(-6.59%)
Mar 04, 2024 6.680 7.880 6.660 7.590 61,569 +0.82(+12.11%)
Mar 01, 2024 6.660 6.920 6.520 6.770 36,610 +0.09(+1.35%)
Feb 29, 2024 6.950 6.950 6.459 6.680 33,629 -0.01(-0.15%)
Feb 28, 2024 6.530 7.045 6.370 6.690 23,767 -0.02(-0.30%)
Feb 27, 2024 6.800 7.042 6.261 6.710 40,456 +0.04(+0.60%)
Feb 26, 2024 6.660 7.250 6.660 6.670 27,428 +0.02(+0.30%)
Feb 23, 2024 6.950 7.605 6.594 6.650 46,852 -0.18(-2.64%)
Feb 22, 2024 6.540 7.020 6.540 6.830 50,885 +0.16(+2.40%)
Feb 21, 2024 6.550 7.055 6.500 6.670 33,240 -0.03(-0.45%)
Feb 20, 2024 7.260 7.833 6.600 6.700 212,304 -0.81(-10.79%)
Feb 16, 2024 8.190 8.350 7.580 7.510 42,617 -0.48(-6.01%)
Feb 15, 2024 7.610 8.200 7.243 7.990 58,641 +0.55(+7.39%)
Feb 14, 2024 7.000 7.720 6.880 7.440 37,730 +0.56(+8.14%)
Feb 13, 2024 7.030 7.730 6.740 6.880 71,383 -0.46(-6.27%)
Feb 12, 2024 7.010 7.745 6.667 7.340 52,652 +0.43(+6.22%)
Feb 09, 2024 7.010 7.185 6.540 6.910 79,610 -0.33(-4.56%)
Feb 08, 2024 6.262 7.390 6.262 7.240 42,142 +0.52(+7.74%)
Feb 07, 2024 7.020 7.500 6.260 6.720 42,863 -0.31(-4.41%)
Feb 06, 2024 6.560 7.150 6.560 7.030 13,958 +0.35(+5.24%)
Feb 05, 2024 6.690 7.260 6.415 6.680 43,537 -0.14(-2.05%)
Feb 02, 2024 6.480 7.340 6.344 6.820 32,346 +0.43(+6.73%)
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.