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 )

31.80 +0.06 (+0.19%)
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 (%)
Mar 31, 2011 4.070 4.150 4.020 4.030 14,600 -0.01(-0.25%)
Mar 30, 2011 3.950 4.170 3.940 4.040 41,958 -0.36(-8.18%)
Mar 29, 2011 4.490 4.500 4.400 4.400 42,870 -0.10(-2.20%)
Mar 28, 2011 4.420 4.540 4.420 4.499 3,680 +0.09(+2.02%)
Mar 25, 2011 4.400 4.410 4.395 4.410 1,000 +0.01(+0.23%)
Mar 24, 2011 4.190 4.450 4.190 4.400 35,450 +0.30(+7.32%)
Mar 23, 2011 4.030 4.100 4.020 4.100 1,900 -0.01(-0.24%)
Mar 22, 2011 3.930 4.190 3.810 4.110 19,875 +0.25(+6.48%)
Mar 21, 2011 3.990 4.000 3.780 3.860 3,965 -0.14(-3.50%)
Mar 18, 2011 3.920 4.060 3.860 4.000 11,500 -0.03(-0.74%)
Mar 17, 2011 4.020 4.030 3.910 4.030 4,400 +0.07(+1.77%)
Mar 16, 2011 4.040 4.150 3.910 3.960 8,308 +0.00(+0.00%)
Mar 15, 2011 4.070 4.070 3.960 3.960 5,400 -0.29(-6.82%)
Mar 14, 2011 4.110 4.250 3.910 4.250 21,773 +0.14(+3.40%)
Mar 11, 2011 4.050 4.110 4.030 4.110 1,350 +0.04(+0.98%)
Mar 10, 2011 4.100 4.104 4.070 4.070 11,107 -0.14(-3.33%)
Mar 09, 2011 4.270 4.270 4.210 4.210 8,764 -0.11(-2.55%)
Mar 08, 2011 4.370 4.370 4.320 4.320 600 +0.01(+0.23%)
Mar 07, 2011 4.310 4.400 4.310 4.310 1,216 -0.05(-1.15%)
Mar 04, 2011 4.320 4.360 4.310 4.360 8,165 -0.04(-0.91%)
Mar 03, 2011 4.360 4.410 4.350 4.400 8,020 +0.04(+0.92%)
Mar 02, 2011 4.260 4.360 4.260 4.360 2,750 +0.07(+1.63%)
Mar 01, 2011 4.380 4.380 4.270 4.290 1,460 -0.02(-0.46%)
Feb 28, 2011 4.310 4.310 4.310 4.310 1,000 -0.05(-1.15%)
Feb 25, 2011 4.310 4.450 4.310 4.360 1,234 +0.00(+0.00%)
Feb 24, 2011 4.410 4.410 4.360 4.360 900 +0.06(+1.40%)
Feb 23, 2011 4.360 4.360 4.300 4.300 3,212 +0.00(+0.00%)
Feb 22, 2011 4.640 4.640 4.300 4.300 14,131 -0.31(-6.72%)
Feb 18, 2011 4.410 4.610 4.410 4.610 23,738 +0.11(+2.44%)
Feb 17, 2011 4.460 4.500 4.420 4.500 2,294 +0.01(+0.22%)
Feb 16, 2011 4.310 4.490 4.260 4.490 2,064 +0.13(+2.98%)
Feb 15, 2011 4.500 4.510 4.310 4.360 7,401 -0.22(-4.80%)
Feb 14, 2011 4.580 4.590 4.370 4.580 2,328 +0.12(+2.69%)
Feb 11, 2011 4.510 4.510 4.360 4.460 1,900 -0.08(-1.76%)
Feb 10, 2011 4.540 4.540 4.540 4.540 300 +0.01(+0.22%)
Feb 09, 2011 4.650 4.820 4.480 4.530 1,864 -0.17(-3.62%)
Feb 08, 2011 4.890 4.890 4.700 4.700 2,536 -0.19(-3.89%)
Feb 07, 2011 4.410 4.890 4.390 4.890 13,372 +0.49(+11.14%)
Feb 04, 2011 4.400 4.400 4.400 4.400 300 +0.13(+3.04%)
Feb 03, 2011 4.260 4.390 4.260 4.270 5,050 -0.13(-2.95%)
Feb 02, 2011 4.420 4.420 4.220 4.400 1,050 +0.02(+0.46%)
Feb 01, 2011 4.200 4.380 4.200 4.380 1,899 +0.01(+0.23%)
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%)
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.