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:

Full House Rsts (NQ: FLL )

5.090 -0.110 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 5.240 5.280 5.090 5.090 49,439 -0.11(-2.12%)
Oct 30, 2024 5.040 5.320 5.040 5.200 106,112 +0.15(+2.97%)
Oct 29, 2024 4.960 5.050 4.960 5.050 71,021 +0.05(+1.00%)
Oct 28, 2024 5.010 5.030 4.960 5.000 55,792 +0.03(+0.60%)
Oct 25, 2024 5.000 5.060 4.960 4.970 74,395 -0.02(-0.40%)
Oct 24, 2024 4.990 5.030 4.930 4.990 42,240 +0.01(+0.20%)
Oct 23, 2024 4.950 5.005 4.900 4.980 48,937 +0.01(+0.20%)
Oct 22, 2024 4.980 5.040 4.930 4.970 70,110 -0.03(-0.60%)
Oct 21, 2024 5.040 5.050 4.960 5.000 66,231 -0.03(-0.60%)
Oct 18, 2024 5.010 5.030 4.970 5.030 60,183 +0.02(+0.40%)
Oct 17, 2024 5.030 5.050 4.970 5.010 93,232 +0.01(+0.30%)
Oct 16, 2024 5.040 5.050 4.970 4.995 83,210 +0.00(+0.10%)
Oct 15, 2024 4.970 5.020 4.960 4.990 50,272 +0.01(+0.20%)
Oct 14, 2024 4.960 5.020 4.930 4.980 69,793 -0.01(-0.20%)
Oct 11, 2024 5.030 5.050 4.970 4.990 64,915 +0.00(+0.00%)
Oct 10, 2024 4.940 5.040 4.940 4.990 59,732 +0.01(+0.20%)
Oct 09, 2024 4.980 5.100 4.955 4.980 88,180 -0.02(-0.40%)
Oct 08, 2024 5.020 5.030 4.965 5.000 25,421 +0.00(+0.00%)
Oct 07, 2024 4.980 5.070 4.960 5.000 51,236 +0.01(+0.20%)
Oct 04, 2024 4.920 5.020 4.860 4.990 78,556 +0.16(+3.31%)
Oct 03, 2024 4.900 4.920 4.800 4.830 75,551 -0.11(-2.23%)
Oct 02, 2024 4.850 4.960 4.800 4.940 67,977 +0.07(+1.44%)
Oct 01, 2024 5.040 5.040 4.865 4.870 109,082 -0.15(-2.99%)
Sep 30, 2024 4.945 5.030 4.945 5.020 37,205 +0.02(+0.40%)
Sep 27, 2024 5.040 5.105 4.980 5.000 53,269 +0.05(+1.01%)
Sep 26, 2024 4.800 5.010 4.750 4.950 124,986 +0.21(+4.43%)
Sep 25, 2024 4.800 4.820 4.650 4.740 76,532 -0.04(-0.84%)
Sep 24, 2024 4.850 4.900 4.765 4.780 166,563 -0.08(-1.65%)
Sep 23, 2024 4.950 4.970 4.820 4.860 176,994 -0.06(-1.22%)
Sep 20, 2024 4.910 5.000 4.782 4.920 404,265 -0.06(-1.20%)
Sep 19, 2024 5.120 5.145 4.920 4.980 155,642 +0.00(+0.00%)
Sep 18, 2024 5.060 5.200 4.970 4.980 71,971 -0.12(-2.35%)
Sep 17, 2024 5.100 5.150 5.020 5.100 87,164 +0.02(+0.39%)
Sep 16, 2024 5.120 5.170 4.970 5.080 66,679 +0.00(+0.00%)
Sep 13, 2024 4.980 5.135 4.945 5.080 63,009 +0.17(+3.46%)
Sep 12, 2024 5.000 5.000 4.850 4.910 56,802 -0.03(-0.61%)
Sep 11, 2024 4.970 4.990 4.870 4.940 30,634 -0.07(-1.40%)
Sep 10, 2024 4.890 5.040 4.890 5.010 30,966 +0.03(+0.60%)
Sep 09, 2024 4.940 5.013 4.920 4.980 47,737 +0.06(+1.22%)
Sep 06, 2024 5.010 5.010 4.860 4.920 34,960 -0.07(-1.40%)
Sep 05, 2024 4.990 5.050 4.930 4.990 20,765 +0.04(+0.81%)
Sep 04, 2024 4.940 5.050 4.900 4.950 35,805 -0.03(-0.60%)
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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.