Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Waldencast Plc (NQ: WALD )

3.210 -0.040 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 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 (%)
Dec 05, 2024 3.210 3.220 3.100 3.210 103,333 -0.04(-1.23%)
Dec 04, 2024 3.320 3.320 3.120 3.250 114,925 +0.00(+0.00%)
Dec 03, 2024 3.210 3.290 3.170 3.250 51,173 +0.03(+0.93%)
Dec 02, 2024 3.290 3.300 3.130 3.220 115,498 -0.16(-4.73%)
Nov 29, 2024 3.300 3.380 3.175 3.380 148,049 +0.09(+2.74%)
Nov 27, 2024 3.260 3.430 3.210 3.290 105,729 -0.01(-0.30%)
Nov 26, 2024 3.370 3.385 3.140 3.300 181,068 -0.04(-1.20%)
Nov 25, 2024 3.400 3.400 3.210 3.340 159,670 +0.02(+0.60%)
Nov 22, 2024 3.500 3.650 3.310 3.320 216,536 -0.12(-3.49%)
Nov 21, 2024 3.700 4.000 3.330 3.440 281,969 +0.03(+0.88%)
Nov 20, 2024 3.300 3.450 3.180 3.410 72,712 +0.17(+5.25%)
Nov 19, 2024 3.230 3.291 3.160 3.240 33,127 +0.01(+0.31%)
Nov 18, 2024 3.230 3.280 3.160 3.230 35,457 +0.01(+0.31%)
Nov 15, 2024 3.360 3.480 3.220 3.220 62,257 -0.10(-3.01%)
Nov 14, 2024 3.450 3.450 3.235 3.320 55,266 -0.08(-2.35%)
Nov 13, 2024 3.540 3.540 3.310 3.400 106,214 -0.07(-2.02%)
Nov 12, 2024 3.680 3.730 3.400 3.470 63,160 -0.23(-6.22%)
Nov 11, 2024 3.600 3.730 3.480 3.700 46,145 +0.16(+4.52%)
Nov 08, 2024 3.660 3.680 3.470 3.540 39,101 -0.07(-1.94%)
Nov 07, 2024 3.630 3.685 3.450 3.610 60,045 -0.02(-0.55%)
Nov 06, 2024 3.470 3.725 3.450 3.630 131,568 +0.19(+5.52%)
Nov 05, 2024 3.268 3.450 3.235 3.440 34,625 +0.20(+6.17%)
Nov 04, 2024 3.250 3.405 3.200 3.240 50,262 -0.03(-0.92%)
Nov 01, 2024 3.450 3.460 3.250 3.270 47,877 -0.18(-5.22%)
Oct 31, 2024 3.810 3.810 3.450 3.450 55,371 -0.34(-8.97%)
Oct 30, 2024 3.960 4.000 3.780 3.790 57,264 -0.16(-4.05%)
Oct 29, 2024 3.820 4.000 3.820 3.950 63,709 +0.10(+2.60%)
Oct 28, 2024 3.580 3.920 3.530 3.850 75,125 +0.36(+10.32%)
Oct 25, 2024 3.450 3.710 3.447 3.490 66,777 +0.11(+3.25%)
Oct 24, 2024 3.420 3.530 3.180 3.380 59,710 -0.04(-1.17%)
Oct 23, 2024 3.400 3.445 3.320 3.420 42,206 +0.02(+0.59%)
Oct 22, 2024 3.290 3.430 3.290 3.400 43,995 +0.05(+1.49%)
Oct 21, 2024 3.440 3.440 3.270 3.350 49,565 -0.07(-2.05%)
Oct 18, 2024 3.430 3.500 3.270 3.420 50,951 +0.00(+0.00%)
Oct 17, 2024 3.520 3.560 3.245 3.420 46,967 -0.12(-3.39%)
Oct 16, 2024 3.530 3.600 3.395 3.540 75,352 +0.08(+2.31%)
Oct 15, 2024 3.320 3.535 3.320 3.460 31,970 +0.14(+4.22%)
Oct 14, 2024 3.230 3.370 3.230 3.320 44,208 +0.00(+0.00%)
Oct 11, 2024 3.300 3.415 3.280 3.320 41,211 +0.00(+0.00%)
Oct 10, 2024 3.360 3.390 3.230 3.320 65,322 -0.12(-3.49%)
Oct 09, 2024 3.440 3.515 3.380 3.440 47,153 +0.00(+0.00%)
Oct 08, 2024 3.400 3.580 3.350 3.440 40,534 +0.06(+1.78%)
Oct 07, 2024 3.550 3.630 3.380 3.380 55,066 -0.21(-5.85%)
Oct 04, 2024 3.590 3.611 3.480 3.590 50,551 +0.04(+1.13%)
Oct 03, 2024 3.580 3.610 3.430 3.550 62,473 -0.05(-1.39%)
Oct 02, 2024 3.520 3.630 3.461 3.600 63,005 +0.08(+2.27%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.