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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Winmark Corp (NQ: WINA )

351.20 -13.35 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 30, 2003 9.814 10.24 9.814 10.07 2,781 +0.69(+7.32%)
May 29, 2003 9.935 9.935 8.871 9.384 9,272 -0.24(-2.51%)
May 28, 2003 9.158 9.875 9.158 9.626 5,165 -0.38(-3.77%)
May 27, 2003 10.19 10.19 10.00 10.00 5,695 -0.19(-1.85%)
May 23, 2003 10.19 10.19 10.19 10.19 397 -0.10(-0.95%)
May 22, 2003 10.29 10.29 10.29 10.29 662 +0.20(+1.94%)
May 21, 2003 10.06 10.34 10.06 10.09 1,457 -0.09(-0.89%)
May 20, 2003 10.18 10.18 10.18 10.18 397 -0.20(-1.89%)
May 19, 2003 10.06 10.38 10.06 10.38 1,457 +0.09(+0.88%)
May 16, 2003 10.57 10.57 10.29 10.29 1,457 +0.02(+0.22%)
May 15, 2003 10.19 10.27 10.18 10.27 1,457 -0.12(-1.16%)
May 14, 2003 10.45 10.45 10.19 10.39 3,178 +0.01(+0.07%)
May 13, 2003 10.38 10.38 10.38 10.38 132 +0.00(+0.00%)
May 12, 2003 9.822 10.39 9.822 10.38 3,576 +0.00(+0.00%)
May 09, 2003 10.19 10.57 10.19 10.38 3,311 +0.19(+1.85%)
May 08, 2003 10.00 10.19 10.00 10.19 2,781 +0.09(+0.90%)
May 07, 2003 10.00 10.20 9.913 10.10 3,973 +0.10(+0.98%)
May 06, 2003 9.913 10.00 9.807 10.00 3,178 +0.00(+0.00%)
May 05, 2003 10.00 10.00 9.807 10.00 6,093 -0.04(-0.38%)
May 02, 2003 9.973 10.04 9.814 10.04 3,708 -0.04(-0.38%)
May 01, 2003 9.822 10.08 9.814 10.08 1,059 -0.26(-2.48%)
Apr 30, 2003 10.36 10.36 10.34 10.34 2,914 -0.23(-2.14%)
Apr 29, 2003 9.188 10.56 9.188 10.56 5,298 +1.62(+18.16%)
Apr 28, 2003 9.822 9.822 8.939 8.939 3,443 -0.51(-5.36%)
Apr 25, 2003 9.437 10.57 9.437 9.445 1,589 +0.01(+0.08%)
Apr 24, 2003 9.437 9.437 9.437 9.437 0 +0.00(+0.00%)
Apr 23, 2003 9.580 9.580 9.135 9.437 2,119 +0.19(+2.04%)
Apr 21, 2003 9.248 9.248 9.188 9.248 2,119 +0.11(+1.24%)
Apr 17, 2003 9.165 9.248 9.135 9.135 927 -0.11(-1.22%)
Apr 16, 2003 9.278 9.278 9.075 9.248 8,742 +0.20(+2.17%)
Apr 15, 2003 8.984 9.052 8.984 9.052 2,914 -0.24(-2.60%)
Apr 14, 2003 9.294 9.294 9.294 9.294 132 +0.35(+3.88%)
Apr 11, 2003 8.682 9.075 8.622 8.946 2,516 +0.26(+3.04%)
Apr 10, 2003 8.682 8.682 8.682 8.682 132 -0.15(-1.71%)
Apr 09, 2003 8.939 8.939 8.833 8.833 3,178 +0.49(+5.88%)
Apr 08, 2003 8.342 8.342 8.342 8.342 132 -0.63(-7.06%)
Apr 07, 2003 9.059 9.059 8.961 8.976 7,815 -0.11(-1.16%)
Apr 04, 2003 9.037 9.437 9.037 9.082 662 -0.13(-1.39%)
Apr 03, 2003 9.210 9.210 9.210 9.210 264 +0.21(+2.35%)
Apr 02, 2003 9.437 9.437 8.999 8.999 794 -0.36(-3.87%)
Apr 01, 2003 8.690 9.361 8.690 9.361 1,854 +0.08(+0.81%)
Mar 31, 2003 9.286 9.286 9.286 9.286 2,649 +0.01(+0.08%)
Mar 28, 2003 8.946 9.278 8.637 9.278 2,251 +0.03(+0.33%)
Mar 27, 2003 9.248 9.248 9.248 9.248 1,192 +0.19(+2.08%)
Mar 26, 2003 8.984 9.059 8.946 9.059 12,848 +0.34(+3.90%)
Mar 25, 2003 8.531 8.720 8.531 8.720 2,251 +0.26(+3.13%)
Mar 24, 2003 8.456 8.456 8.456 8.456 0 +0.00(+0.00%)
Mar 21, 2003 8.388 8.456 8.357 8.456 529 +0.12(+1.45%)
Mar 20, 2003 8.335 8.335 8.335 8.335 13,245 +0.08(+1.01%)
Mar 19, 2003 8.471 8.471 8.244 8.252 794 -0.27(-3.19%)
Mar 18, 2003 8.523 8.523 8.523 8.523 132 -0.02(-0.26%)
Mar 17, 2003 8.584 8.584 8.546 8.546 927 -0.14(-1.57%)
Mar 14, 2003 8.493 8.682 8.493 8.682 1,986 +0.19(+2.22%)
Mar 13, 2003 8.040 8.705 8.040 8.493 3,443 +0.45(+5.53%)
Mar 12, 2003 8.372 8.372 7.587 8.048 2,649 -0.31(-3.70%)
Mar 11, 2003 8.652 8.652 8.342 8.357 927 +0.05(+0.64%)
Mar 10, 2003 8.305 8.305 8.305 8.305 1,986 +0.21(+2.61%)
Mar 07, 2003 7.746 8.101 7.746 8.093 2,781 +0.42(+5.41%)
Mar 06, 2003 7.625 7.678 7.618 7.678 3,708 +0.13(+1.70%)
Mar 05, 2003 7.580 7.587 7.550 7.550 4,503 +0.02(+0.20%)
Mar 04, 2003 7.444 7.595 7.414 7.534 7,682 +0.14(+1.84%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.