Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Willdan Group Inc (NQ: WLDN )

31.84 +0.52 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 4.250 4.370 3.700 4.370 15,758 -0.03(-0.68%)
Jan 28, 2011 4.300 4.420 4.210 4.400 4,650 +0.06(+1.38%)
Jan 27, 2011 4.300 4.440 4.290 4.340 4,969 +0.04(+0.93%)
Jan 26, 2011 4.250 4.440 4.250 4.300 1,972 +0.06(+1.42%)
Jan 25, 2011 4.240 4.240 4.240 4.240 330 +0.01(+0.23%)
Jan 24, 2011 4.070 4.340 4.070 4.230 2,788 -0.01(-0.24%)
Jan 21, 2011 4.010 4.240 4.000 4.240 2,200 +0.14(+3.41%)
Jan 20, 2011 4.100 4.100 4.100 4.100 1,000 -0.04(-0.97%)
Jan 19, 2011 4.000 4.140 3.990 4.140 23,500 +0.18(+4.55%)
Jan 18, 2011 4.140 4.480 3.960 3.960 8,700 -0.08(-1.98%)
Jan 14, 2011 3.970 4.040 3.970 4.040 1,455 +0.00(+0.00%)
Jan 12, 2011 4.050 4.040 4.040 4.040 700 +0.04(+1.00%)
Jan 10, 2011 4.000 4.000 4.000 4.000 24,300 +0.00(+0.00%)
Jan 07, 2011 4.000 4.000 4.000 4.000 12,200 +0.04(+1.01%)
Jan 06, 2011 4.000 4.010 3.960 3.960 4,600 -0.06(-1.49%)
Jan 05, 2011 4.010 4.020 4.010 4.020 3,500 -0.00(-0.07%)
Jan 04, 2011 4.010 4.023 3.995 4.023 2,267 -0.02(-0.42%)
Jan 03, 2011 4.000 4.050 4.000 4.040 3,727 +0.04(+1.00%)
Dec 31, 2010 4.000 4.000 4.000 4.000 1,000 +0.02(+0.50%)
Dec 30, 2010 3.960 3.980 3.960 3.980 1,200 +0.00(+0.00%)
Dec 29, 2010 4.010 4.020 3.980 3.980 5,629 -0.03(-0.75%)
Dec 28, 2010 4.030 4.030 4.010 4.010 2,300 +0.01(+0.25%)
Dec 27, 2010 4.000 4.000 4.000 4.000 1,800 -0.05(-1.23%)
Dec 23, 2010 4.000 4.050 4.000 4.050 4,000 +0.00(+0.00%)
Dec 22, 2010 4.000 4.050 4.000 4.050 8,500 +0.09(+2.27%)
Dec 21, 2010 4.050 4.050 3.960 3.960 7,059 -0.09(-2.22%)
Dec 20, 2010 4.050 4.050 4.000 4.050 7,390 +0.00(+0.00%)
Dec 17, 2010 4.000 4.050 4.000 4.050 3,408 +0.00(+0.00%)
Dec 16, 2010 4.000 4.050 4.000 4.050 20,500 +0.11(+2.79%)
Dec 15, 2010 4.190 4.190 3.940 3.940 34,500 -0.14(-3.43%)
Dec 14, 2010 4.140 4.460 3.970 4.080 8,516 +0.02(+0.49%)
Dec 13, 2010 3.990 4.500 3.980 4.060 47,972 +0.21(+5.45%)
Dec 10, 2010 3.810 3.960 3.730 3.850 11,099 -0.15(-3.75%)
Dec 09, 2010 3.940 4.000 3.745 4.000 28,900 +0.05(+1.27%)
Dec 08, 2010 3.610 4.000 3.610 3.950 30,042 +0.34(+9.42%)
Dec 07, 2010 3.700 3.849 3.530 3.610 4,430 -0.12(-3.22%)
Dec 06, 2010 3.800 3.800 3.630 3.730 6,516 -0.10(-2.61%)
Dec 03, 2010 3.530 3.830 3.510 3.830 2,400 +0.22(+6.09%)
Dec 02, 2010 3.500 3.610 3.500 3.610 1,800 +0.11(+3.14%)
Dec 01, 2010 3.430 3.510 3.430 3.500 2,150 +0.04(+1.16%)
Nov 30, 2010 3.450 3.490 3.410 3.460 7,000 +0.03(+0.87%)
Nov 29, 2010 3.360 3.430 3.360 3.430 7,200 +0.15(+4.57%)
Nov 26, 2010 3.390 3.400 3.070 3.280 19,535 -0.12(-3.53%)
Nov 24, 2010 3.410 3.400 3.400 3.400 1,000 -0.13(-3.78%)
Nov 22, 2010 3.534 3.534 3.534 3.534 0 -0.07(-1.85%)
Nov 19, 2010 3.500 3.660 3.500 3.600 1,300 -0.03(-0.83%)
Nov 18, 2010 3.510 3.690 3.500 3.630 5,300 +0.13(+3.71%)
Nov 17, 2010 3.500 3.510 3.480 3.500 2,800 +0.00(+0.00%)
Nov 15, 2010 3.500 3.500 3.500 3.500 0 +0.04(+1.16%)
Nov 12, 2010 3.350 3.490 3.310 3.460 35,799 +0.05(+1.47%)
Nov 11, 2010 3.500 3.500 3.380 3.410 12,700 +0.01(+0.29%)
Nov 10, 2010 3.410 3.410 3.400 3.400 12,000 -0.00(-0.00%)
Nov 09, 2010 3.370 3.400 3.360 3.400 5,000 -0.09(-2.58%)
Nov 08, 2010 3.400 3.490 3.400 3.490 2,440 +0.09(+2.65%)
Nov 05, 2010 3.430 3.430 3.321 3.400 539 +0.00(+0.00%)
Nov 04, 2010 3.350 3.400 3.330 3.400 6,398 -0.01(-0.30%)
Nov 03, 2010 3.320 3.410 3.320 3.410 1,002 +0.01(+0.29%)
Nov 02, 2010 3.360 3.440 3.330 3.400 4,400 +0.04(+1.19%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.