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

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
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 (%)
Jun 28, 2024 5.130 5.240 4.970 5.000 1,112,879 -0.07(-1.38%)
Jun 27, 2024 4.930 5.070 4.860 5.070 74,794 +0.18(+3.68%)
Jun 26, 2024 4.730 4.970 4.691 4.890 77,387 +0.09(+1.87%)
Jun 25, 2024 4.770 4.810 4.580 4.800 99,487 +0.02(+0.42%)
Jun 24, 2024 4.610 4.800 4.610 4.780 58,937 +0.15(+3.24%)
Jun 21, 2024 4.690 4.690 4.570 4.630 119,114 -0.06(-1.28%)
Jun 20, 2024 4.900 5.000 4.690 4.690 69,755 -0.21(-4.29%)
Jun 18, 2024 4.850 4.923 4.790 4.900 104,666 +0.05(+1.03%)
Jun 17, 2024 4.660 4.890 4.500 4.850 148,660 +0.15(+3.19%)
Jun 14, 2024 4.690 4.775 4.600 4.700 108,422 -0.09(-1.88%)
Jun 13, 2024 4.830 4.890 4.720 4.790 52,355 -0.08(-1.64%)
Jun 12, 2024 5.020 5.215 4.830 4.870 65,202 -0.15(-2.99%)
Jun 11, 2024 4.920 5.020 4.900 5.020 66,811 +0.02(+0.40%)
Jun 10, 2024 4.950 5.050 4.875 5.000 78,590 +0.00(+0.00%)
Jun 07, 2024 4.930 5.040 4.817 5.000 79,942 -0.07(-1.38%)
Jun 06, 2024 5.030 5.170 5.020 5.070 52,666 -0.01(-0.20%)
Jun 05, 2024 5.010 5.080 5.000 5.080 36,580 +0.08(+1.60%)
Jun 04, 2024 5.120 5.120 5.000 5.000 28,045 -0.13(-2.53%)
Jun 03, 2024 5.070 5.190 4.830 5.130 123,371 +0.16(+3.22%)
May 31, 2024 5.080 5.100 4.950 4.970 47,587 -0.08(-1.58%)
May 30, 2024 5.050 5.070 4.930 5.050 61,155 +0.05(+1.00%)
May 29, 2024 4.900 5.020 4.860 5.000 70,136 +0.01(+0.20%)
May 28, 2024 5.010 5.020 4.833 4.990 68,361 +0.04(+0.81%)
May 24, 2024 5.100 5.100 4.910 4.950 52,326 -0.11(-2.17%)
May 23, 2024 5.050 5.145 4.980 5.060 106,014 +0.01(+0.20%)
May 22, 2024 5.060 5.140 5.040 5.050 44,200 -0.04(-0.79%)
May 21, 2024 5.080 5.110 5.020 5.090 73,841 -0.04(-0.78%)
May 20, 2024 5.200 5.240 5.120 5.130 40,079 -0.09(-1.72%)
May 17, 2024 5.210 5.340 5.173 5.220 63,552 +0.02(+0.48%)
May 16, 2024 5.230 5.250 5.100 5.195 104,640 -0.04(-0.67%)
May 15, 2024 5.200 5.300 5.120 5.230 58,638 +0.09(+1.75%)
May 14, 2024 5.160 5.290 5.085 5.140 55,558 +0.01(+0.19%)
May 13, 2024 5.200 5.231 4.990 5.130 128,605 +0.03(+0.59%)
May 10, 2024 5.260 5.265 5.030 5.100 167,059 -0.20(-3.77%)
May 09, 2024 4.960 5.320 4.910 5.300 250,443 +0.30(+6.00%)
May 08, 2024 4.890 5.075 4.890 5.000 117,720 +0.00(+0.00%)
May 07, 2024 5.090 5.125 4.980 5.000 112,521 -0.05(-0.99%)
May 06, 2024 5.010 5.120 4.980 5.050 100,761 +0.06(+1.20%)
May 03, 2024 5.220 5.235 4.945 4.990 55,707 -0.07(-1.38%)
May 02, 2024 5.000 5.210 4.950 5.060 139,683 +0.14(+2.85%)
May 01, 2024 5.150 5.175 4.900 4.920 378,095 -0.18(-3.53%)
Apr 30, 2024 5.210 5.300 5.020 5.100 152,691 -0.24(-4.49%)
Apr 29, 2024 5.380 5.450 5.300 5.340 31,776 -0.04(-0.74%)
Apr 26, 2024 5.530 5.530 5.190 5.380 61,369 +0.18(+3.46%)
Apr 25, 2024 5.220 5.250 5.085 5.200 49,890 -0.08(-1.52%)
Apr 24, 2024 5.310 5.420 5.210 5.280 47,219 -0.09(-1.68%)
Apr 23, 2024 5.240 5.458 5.135 5.370 51,555 +0.24(+4.68%)
Apr 22, 2024 5.220 5.220 5.040 5.130 47,417 +0.00(+0.00%)
Apr 19, 2024 4.960 5.140 4.960 5.130 52,384 +0.12(+2.40%)
Apr 18, 2024 4.950 5.145 4.950 5.010 71,641 +0.04(+0.80%)
Apr 17, 2024 4.990 5.040 4.930 4.970 30,391 -0.02(-0.40%)
Apr 16, 2024 4.970 5.075 4.870 4.990 37,839 +0.00(+0.00%)
Apr 15, 2024 5.210 5.210 4.920 4.990 74,070 -0.17(-3.29%)
Apr 12, 2024 5.100 5.180 5.100 5.160 35,132 -0.01(-0.19%)
Apr 11, 2024 5.120 5.290 5.110 5.170 82,850 +0.00(+0.00%)
Apr 10, 2024 5.060 5.330 5.060 5.170 84,025 -0.17(-3.18%)
Apr 09, 2024 5.400 5.470 5.320 5.340 23,581 -0.02(-0.37%)
Apr 08, 2024 5.540 5.620 5.290 5.360 91,745 -0.08(-1.47%)
Apr 05, 2024 5.180 5.460 5.180 5.440 37,055 +0.15(+2.84%)
Apr 04, 2024 5.390 5.470 5.200 5.290 53,037 -0.01(-0.19%)
Apr 03, 2024 5.170 5.370 5.170 5.300 48,499 +0.04(+0.76%)
Apr 02, 2024 5.370 5.468 5.150 5.260 72,613 -0.28(-5.05%)
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.