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 )

3.530 +0.040 (+1.15%)
Streaming Delayed Price Updated: 1:21 PM EDT, Jul 16, 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 (%)
Jul 15, 2024 3.540 3.550 3.470 3.490 52,532 -0.03(-0.85%)
Jul 12, 2024 3.610 3.660 3.400 3.520 191,372 -0.03(-0.85%)
Jul 11, 2024 3.560 3.740 3.480 3.550 236,161 +0.05(+1.43%)
Jul 10, 2024 3.500 3.595 3.440 3.500 19,882 +0.02(+0.57%)
Jul 09, 2024 3.570 3.620 3.440 3.480 32,534 -0.14(-3.87%)
Jul 08, 2024 3.550 3.670 3.500 3.620 1,040,554 +0.12(+3.43%)
Jul 05, 2024 3.490 3.720 3.490 3.500 86,590 -0.06(-1.69%)
Jul 03, 2024 3.410 3.640 3.405 3.560 32,535 +0.12(+3.49%)
Jul 02, 2024 3.390 3.490 3.200 3.440 38,158 +0.09(+2.69%)
Jul 01, 2024 3.640 3.775 3.270 3.350 456,115 -0.24(-6.69%)
Jun 28, 2024 3.950 3.950 3.535 3.590 493,866 -0.33(-8.42%)
Jun 27, 2024 3.830 3.950 3.800 3.920 88,389 +0.02(+0.51%)
Jun 26, 2024 3.940 4.000 3.840 3.900 107,285 -0.01(-0.26%)
Jun 25, 2024 4.010 4.030 3.910 3.910 31,617 -0.13(-3.22%)
Jun 24, 2024 4.010 4.050 3.910 4.040 32,254 +0.05(+1.25%)
Jun 21, 2024 4.050 4.150 3.950 3.990 228,668 -0.05(-1.24%)
Jun 20, 2024 3.930 4.100 3.900 4.040 47,713 +0.10(+2.54%)
Jun 18, 2024 4.060 4.140 3.920 3.940 63,295 -0.17(-4.14%)
Jun 17, 2024 4.130 4.200 3.940 4.110 41,068 -0.09(-2.14%)
Jun 14, 2024 4.300 4.310 4.120 4.200 114,588 -0.17(-3.89%)
Jun 13, 2024 4.380 4.410 4.250 4.370 29,348 -0.01(-0.23%)
Jun 12, 2024 4.620 4.620 4.260 4.380 63,210 -0.06(-1.35%)
Jun 11, 2024 4.250 4.470 4.100 4.440 93,141 +0.16(+3.74%)
Jun 10, 2024 4.490 4.490 4.250 4.280 46,712 -0.22(-4.89%)
Jun 07, 2024 4.370 4.960 4.370 4.500 127,914 +0.11(+2.51%)
Jun 06, 2024 4.360 4.505 4.350 4.390 137,708 -0.01(-0.23%)
Jun 05, 2024 4.360 4.640 4.290 4.400 84,516 +0.08(+1.85%)
Jun 04, 2024 4.490 4.710 4.310 4.320 177,713 -0.17(-3.79%)
Jun 03, 2024 4.330 4.550 4.270 4.490 87,497 +0.23(+5.40%)
May 31, 2024 4.210 4.300 4.175 4.260 74,987 +0.08(+1.91%)
May 30, 2024 4.240 4.550 4.100 4.180 41,306 -0.04(-0.95%)
May 29, 2024 4.150 4.230 4.000 4.220 122,306 +0.04(+0.96%)
May 28, 2024 4.140 4.250 3.880 4.180 131,352 +0.00(+0.00%)
May 24, 2024 4.060 4.376 4.020 4.180 116,382 +0.11(+2.70%)
May 23, 2024 4.350 4.350 3.715 4.070 199,419 -0.28(-6.44%)
May 22, 2024 4.700 4.785 4.300 4.350 123,808 -0.56(-11.41%)
May 21, 2024 4.350 5.208 4.350 4.910 263,469 +0.56(+12.87%)
May 20, 2024 4.350 4.446 4.330 4.350 87,105 +0.00(+0.00%)
May 17, 2024 4.590 4.676 4.190 4.350 172,045 -0.19(-4.19%)
May 16, 2024 4.540 4.840 4.460 4.540 68,887 -0.06(-1.30%)
May 15, 2024 4.490 4.835 4.490 4.600 69,971 +0.17(+3.84%)
May 14, 2024 4.550 4.615 4.270 4.430 47,731 +0.01(+0.23%)
May 13, 2024 4.550 4.764 4.230 4.420 56,910 -0.03(-0.67%)
May 10, 2024 4.850 4.860 4.370 4.450 176,800 -0.33(-6.90%)
May 09, 2024 5.109 5.109 4.660 4.780 126,815 -0.07(-1.44%)
May 08, 2024 4.800 4.970 4.660 4.850 92,376 -0.04(-0.82%)
May 07, 2024 5.130 5.160 4.840 4.890 70,816 -0.14(-2.78%)
May 06, 2024 5.030 5.198 4.940 5.030 103,883 -0.03(-0.59%)
May 03, 2024 5.200 5.460 4.885 5.060 88,274 -0.03(-0.59%)
May 02, 2024 5.150 5.270 5.000 5.090 167,912 +0.04(+0.79%)
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.