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

Sportsman's Wareh (NQ: SPWH )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 29, 2020 10.69 11.43 10.55 11.17 1,214,900 +0.46(+4.30%)
May 28, 2020 11.18 11.61 10.67 10.71 1,047,807 -0.36(-3.25%)
May 27, 2020 10.56 11.17 10.46 11.07 1,263,976 +0.82(+8.00%)
May 26, 2020 10.09 10.36 10.09 10.25 1,016,752 +0.40(+4.06%)
May 22, 2020 9.900 9.965 9.670 9.850 531,600 +0.04(+0.41%)
May 21, 2020 9.340 10.00 9.340 9.810 1,009,089 +0.49(+5.26%)
May 20, 2020 9.160 9.510 9.060 9.320 752,953 +0.31(+3.44%)
May 19, 2020 8.650 9.180 8.580 9.010 1,022,041 +0.37(+4.28%)
May 18, 2020 8.210 8.690 8.180 8.640 817,928 +0.56(+6.93%)
May 15, 2020 7.530 8.100 7.530 8.080 278,500 +0.54(+7.09%)
May 14, 2020 7.380 7.610 7.270 7.545 564,379 +0.00(+0.07%)
May 13, 2020 7.740 7.780 7.390 7.540 520,517 -0.23(-2.96%)
May 12, 2020 7.750 8.060 7.550 7.770 693,739 -0.05(-0.64%)
May 11, 2020 7.490 7.980 7.350 7.820 560,407 +0.15(+1.96%)
May 08, 2020 7.440 7.670 7.390 7.670 424,700 +0.37(+5.07%)
May 07, 2020 7.490 7.490 7.190 7.300 486,595 -0.11(-1.48%)
May 06, 2020 7.430 7.520 7.280 7.410 187,453 +0.05(+0.68%)
May 05, 2020 7.500 7.590 7.330 7.360 502,431 -0.05(-0.67%)
May 04, 2020 7.140 7.450 7.010 7.410 379,879 +0.15(+2.07%)
May 01, 2020 7.000 7.260 6.945 7.260 420,000 +0.10(+1.40%)
Apr 30, 2020 7.390 7.390 6.980 7.160 455,961 -0.27(-3.63%)
Apr 29, 2020 7.660 7.805 7.405 7.430 561,902 -0.08(-1.07%)
Apr 28, 2020 7.310 7.540 7.140 7.510 618,946 +0.29(+4.02%)
Apr 27, 2020 6.570 7.240 6.540 7.220 634,979 +0.65(+9.89%)
Apr 24, 2020 6.490 6.680 6.370 6.570 399,200 +0.09(+1.39%)
Apr 23, 2020 6.490 6.690 6.410 6.480 366,562 -0.01(-0.15%)
Apr 22, 2020 6.820 6.870 6.450 6.490 550,759 -0.22(-3.28%)
Apr 21, 2020 6.720 6.990 6.670 6.710 489,638 -0.14(-2.04%)
Apr 20, 2020 7.030 7.030 6.690 6.850 425,171 -0.18(-2.56%)
Apr 17, 2020 7.190 7.210 6.790 7.030 673,700 +0.05(+0.72%)
Apr 16, 2020 6.670 7.080 6.670 6.980 1,138,819 +0.35(+5.28%)
Apr 15, 2020 6.400 6.850 6.210 6.630 722,468 +0.05(+0.76%)
Apr 14, 2020 6.780 6.810 6.360 6.580 669,640 -0.02(-0.30%)
Apr 13, 2020 6.930 6.950 6.460 6.600 464,568 -0.20(-2.94%)
Apr 09, 2020 6.670 6.880 6.580 6.800 649,400 +0.20(+3.03%)
Apr 08, 2020 6.110 6.610 6.110 6.600 816,805 +0.61(+10.18%)
Apr 07, 2020 6.560 6.620 5.910 5.990 681,661 -0.39(-6.11%)
Apr 06, 2020 5.710 6.430 5.700 6.380 764,008 +0.88(+16.00%)
Apr 03, 2020 5.810 5.870 5.460 5.500 710,000 -0.35(-5.98%)
Apr 02, 2020 5.570 5.870 5.555 5.850 802,576 +0.22(+3.91%)
Apr 01, 2020 6.020 6.160 5.520 5.630 1,014,158 -0.53(-8.60%)
Mar 31, 2020 6.220 6.480 6.050 6.160 1,322,134 -0.08(-1.28%)
Mar 30, 2020 6.090 6.460 5.818 6.240 1,412,375 +0.28(+4.70%)
Mar 27, 2020 6.190 6.190 5.310 5.960 1,590,500 +0.35(+6.24%)
Mar 26, 2020 5.690 5.810 5.530 5.610 953,946 -0.02(-0.36%)
Mar 25, 2020 5.650 5.960 5.502 5.630 718,771 +0.00(+0.00%)
Mar 24, 2020 5.830 6.230 5.410 5.630 982,001 +0.05(+0.90%)
Mar 23, 2020 5.030 5.950 4.980 5.580 1,100,731 +0.48(+9.41%)
Mar 20, 2020 5.870 5.960 4.950 5.100 1,722,000 -0.89(-14.86%)
Mar 19, 2020 5.630 6.340 5.490 5.990 1,938,012 +0.37(+6.58%)
Mar 18, 2020 5.750 6.540 5.235 5.620 2,220,204 -0.14(-2.43%)
Mar 17, 2020 5.000 5.810 4.990 5.760 1,683,556 +0.88(+18.03%)
Mar 16, 2020 4.180 5.100 4.080 4.880 1,115,450 +0.30(+6.55%)
Mar 13, 2020 4.500 4.830 4.350 4.580 1,217,000 +0.28(+6.51%)
Mar 12, 2020 4.570 4.700 4.280 4.300 1,017,177 -0.52(-10.79%)
Mar 11, 2020 4.850 4.950 4.605 4.820 1,235,693 -0.18(-3.60%)
Mar 10, 2020 5.260 5.290 4.830 5.000 875,909 -0.04(-0.79%)
Mar 09, 2020 5.180 5.500 5.010 5.040 547,842 -0.61(-10.80%)
Mar 06, 2020 5.830 5.955 5.590 5.650 618,400 -0.31(-5.20%)
Mar 05, 2020 6.170 6.220 5.880 5.960 511,894 -0.30(-4.79%)
Mar 04, 2020 5.930 6.290 5.880 6.260 780,511 +0.40(+6.83%)
Mar 03, 2020 5.900 5.920 5.800 5.860 1,265,028 -0.02(-0.34%)
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.