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, 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%)
Apr 03, 2023 8.240 9.100 8.050 8.125 9,203 -0.03(-0.31%)
Mar 31, 2023 7.900 8.500 7.900 8.150 2,572 -0.35(-4.12%)
Mar 30, 2023 8.020 8.500 8.000 8.500 3,185 +0.41(+5.07%)
Mar 29, 2023 8.090 8.090 8.050 8.090 829 +0.48(+6.31%)
Mar 28, 2023 7.610 7.610 7.610 7.610 967 -0.39(-4.87%)
Mar 27, 2023 8.000 8.000 8.000 8.000 196 -0.05(-0.62%)
Mar 24, 2023 8.070 8.070 8.050 8.050 577 +0.05(+0.63%)
Mar 23, 2023 7.980 8.060 7.960 8.000 2,373 +0.02(+0.25%)
Mar 22, 2023 8.230 8.450 7.900 7.980 7,191 -0.30(-3.62%)
Mar 21, 2023 8.410 8.600 7.920 8.280 3,740 -0.38(-4.39%)
Mar 20, 2023 8.660 8.660 8.660 8.660 958 -0.54(-5.87%)
Mar 17, 2023 8.020 9.200 7.850 9.200 17,318 +1.20(+15.00%)
Mar 16, 2023 8.540 8.800 7.560 8.000 62,291 -1.10(-12.09%)
Mar 15, 2023 7.645 9.100 7.645 9.100 54,751 +1.10(+13.75%)
Mar 14, 2023 7.690 8.500 7.690 8.000 6,738 +0.04(+0.50%)
Mar 13, 2023 7.700 8.360 7.700 7.960 5,616 +0.12(+1.53%)
Mar 10, 2023 7.490 8.230 7.490 7.840 3,216 +0.33(+4.39%)
Mar 09, 2023 7.600 8.250 7.510 7.510 5,501 -0.30(-3.84%)
Mar 08, 2023 7.790 8.040 7.730 7.810 5,079 -0.04(-0.52%)
Mar 07, 2023 8.150 8.630 7.700 7.851 9,466 -0.35(-4.26%)
Mar 06, 2023 7.910 8.355 7.900 8.200 11,305 +0.27(+3.40%)
Mar 03, 2023 7.900 8.150 7.295 7.930 7,761 -0.02(-0.25%)
Mar 02, 2023 7.770 8.450 7.460 7.950 13,283 -0.35(-4.22%)
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.