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 31, 2024 3.590 3.835 3.530 3.810 563,781 +0.28(+7.93%)
May 30, 2024 3.500 3.570 3.430 3.530 424,081 +0.04(+1.15%)
May 29, 2024 3.410 3.740 3.385 3.490 556,054 +0.06(+1.75%)
May 28, 2024 3.350 3.490 3.290 3.430 431,983 +0.11(+3.31%)
May 24, 2024 3.150 3.500 3.130 3.320 431,837 +0.21(+6.75%)
May 23, 2024 3.240 3.240 3.095 3.110 208,109 -0.13(-4.01%)
May 22, 2024 3.320 3.330 3.204 3.240 211,645 -0.09(-2.70%)
May 21, 2024 3.310 3.330 3.245 3.330 184,666 +0.04(+1.22%)
May 20, 2024 3.360 3.395 3.210 3.290 251,243 -0.08(-2.37%)
May 17, 2024 3.440 3.440 3.355 3.370 195,873 -0.06(-1.75%)
May 16, 2024 3.340 3.435 3.300 3.430 160,558 +0.08(+2.39%)
May 15, 2024 3.450 3.470 3.290 3.350 263,489 -0.07(-2.05%)
May 14, 2024 3.390 3.500 3.350 3.420 235,126 +0.10(+3.01%)
May 13, 2024 3.200 3.395 3.160 3.320 317,334 +0.14(+4.40%)
May 10, 2024 3.240 3.270 3.065 3.180 338,514 -0.04(-1.24%)
May 09, 2024 3.160 3.225 3.090 3.220 232,804 +0.09(+2.88%)
May 08, 2024 3.080 3.135 2.975 3.130 330,363 -0.02(-0.79%)
May 07, 2024 3.180 3.250 3.150 3.155 247,733 -0.04(-1.10%)
May 06, 2024 3.210 3.280 3.165 3.190 368,665 -0.02(-0.62%)
May 03, 2024 3.320 3.355 3.175 3.210 2,158,617 -0.10(-2.87%)
May 02, 2024 3.250 3.315 3.210 3.305 230,653 +0.10(+2.96%)
May 01, 2024 3.190 3.302 3.190 3.210 204,089 +0.01(+0.31%)
Apr 30, 2024 3.280 3.290 3.180 3.200 283,733 -0.10(-3.03%)
Apr 29, 2024 3.310 3.400 3.230 3.300 175,145 +0.00(+0.00%)
Apr 26, 2024 3.260 3.320 3.190 3.300 195,114 +0.01(+0.30%)
Apr 25, 2024 3.300 3.300 3.190 3.290 273,643 -0.06(-1.79%)
Apr 24, 2024 3.390 3.390 3.180 3.350 392,064 -0.09(-2.62%)
Apr 23, 2024 3.440 3.610 3.430 3.440 291,484 +0.00(+0.00%)
Apr 22, 2024 3.160 3.505 3.150 3.440 430,343 +0.24(+7.50%)
Apr 19, 2024 3.060 3.205 3.030 3.200 245,606 +0.14(+4.58%)
Apr 18, 2024 3.110 3.170 3.040 3.060 329,874 -0.02(-0.65%)
Apr 17, 2024 3.130 3.210 3.050 3.080 487,529 -0.08(-2.53%)
Apr 16, 2024 3.160 3.231 3.150 3.160 258,919 -0.05(-1.56%)
Apr 15, 2024 3.340 3.390 3.190 3.210 369,470 -0.09(-2.73%)
Apr 12, 2024 3.370 3.440 3.230 3.300 380,511 -0.11(-3.23%)
Apr 11, 2024 3.420 3.550 3.390 3.410 455,185 -0.02(-0.58%)
Apr 10, 2024 3.350 3.520 3.250 3.430 857,516 -0.03(-0.87%)
Apr 09, 2024 3.720 3.800 3.380 3.460 604,078 -0.23(-6.23%)
Apr 08, 2024 3.810 3.830 3.630 3.690 775,122 -0.13(-3.40%)
Apr 05, 2024 3.800 4.029 3.610 3.820 1,291,901 +0.03(+0.79%)
Apr 04, 2024 3.200 3.940 3.150 3.790 2,647,047 +0.66(+21.09%)
Apr 03, 2024 2.860 3.150 2.805 3.130 1,531,834 +0.26(+9.06%)
Apr 02, 2024 3.000 3.000 2.770 2.870 466,756 -0.22(-7.12%)
Apr 01, 2024 3.120 3.175 3.040 3.090 463,966 -0.02(-0.64%)
Mar 28, 2024 3.040 3.240 2.910 3.110 1,001,695 +0.11(+3.67%)
Mar 27, 2024 2.960 3.050 2.940 3.000 487,056 +0.08(+2.74%)
Mar 26, 2024 2.890 2.950 2.740 2.920 674,864 +0.08(+2.82%)
Mar 25, 2024 3.090 3.120 2.810 2.840 568,611 -0.20(-6.58%)
Mar 22, 2024 3.230 3.305 3.000 3.040 727,880 -0.16(-5.00%)
Mar 21, 2024 3.090 3.261 2.988 3.200 942,220 +0.12(+3.90%)
Mar 20, 2024 2.950 3.080 2.870 3.080 732,980 +0.13(+4.41%)
Mar 19, 2024 3.040 3.040 2.910 2.950 364,784 -0.08(-2.64%)
Mar 18, 2024 3.160 3.160 2.990 3.030 333,547 -0.13(-4.11%)
Mar 15, 2024 3.010 3.175 3.010 3.160 837,650 +0.12(+3.95%)
Mar 14, 2024 3.060 3.099 2.990 3.040 424,053 -0.01(-0.33%)
Mar 13, 2024 3.220 3.240 3.020 3.050 423,034 -0.16(-4.98%)
Mar 12, 2024 3.350 3.350 3.210 3.210 292,071 -0.14(-4.18%)
Mar 11, 2024 3.400 3.475 3.330 3.350 265,991 -0.05(-1.47%)
Mar 08, 2024 3.430 3.570 3.370 3.400 360,105 +0.03(+0.89%)
Mar 07, 2024 3.400 3.440 3.250 3.370 294,583 -0.01(-0.30%)
Mar 06, 2024 3.390 3.435 3.294 3.380 239,376 +0.01(+0.30%)
Mar 05, 2024 3.450 3.520 3.365 3.370 415,271 -0.12(-3.44%)
Mar 04, 2024 3.640 3.665 3.410 3.490 327,635 -0.14(-3.86%)
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.