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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 2.850 2.900 2.695 2.710 178,990 -0.14(-4.91%)
Sep 27, 2024 3.000 3.065 2.840 2.850 218,204 -0.12(-4.04%)
Sep 26, 2024 2.850 3.006 2.820 2.970 222,117 +0.14(+4.95%)
Sep 25, 2024 2.820 2.870 2.740 2.830 167,364 +0.03(+1.07%)
Sep 24, 2024 2.950 2.990 2.790 2.800 380,385 -0.18(-6.04%)
Sep 23, 2024 2.950 3.000 2.810 2.980 241,485 +0.04(+1.36%)
Sep 20, 2024 3.150 3.220 2.940 2.940 1,044,095 -0.23(-7.26%)
Sep 19, 2024 3.120 3.240 2.990 3.170 453,550 +0.14(+4.62%)
Sep 18, 2024 3.050 3.215 3.020 3.030 653,981 -0.05(-1.62%)
Sep 17, 2024 2.940 3.085 2.877 3.080 461,422 +0.17(+5.84%)
Sep 16, 2024 2.950 2.995 2.805 2.910 409,804 -0.02(-0.68%)
Sep 13, 2024 2.640 2.940 2.590 2.930 503,841 +0.28(+10.57%)
Sep 12, 2024 2.550 2.780 2.525 2.650 520,953 +0.11(+4.33%)
Sep 11, 2024 2.450 2.550 2.380 2.540 506,334 +0.16(+6.72%)
Sep 10, 2024 2.410 2.410 2.240 2.380 295,166 -0.07(-2.86%)
Sep 09, 2024 2.370 2.605 2.351 2.450 547,060 +0.06(+2.51%)
Sep 06, 2024 2.390 2.435 2.220 2.390 640,206 +0.00(+0.00%)
Sep 05, 2024 2.250 2.420 2.150 2.390 1,051,032 +0.16(+7.17%)
Sep 04, 2024 1.850 2.535 1.820 2.230 2,417,117 +0.14(+6.70%)
Sep 03, 2024 2.100 2.200 1.930 2.090 1,123,652 -0.01(-0.48%)
Aug 30, 2024 2.240 2.300 2.085 2.100 919,442 -0.14(-6.25%)
Aug 29, 2024 2.240 2.285 2.180 2.240 66,049 +0.01(+0.45%)
Aug 28, 2024 2.300 2.345 2.200 2.230 114,554 -0.07(-3.04%)
Aug 27, 2024 2.250 2.380 2.250 2.300 178,335 +0.01(+0.44%)
Aug 26, 2024 2.240 2.300 2.225 2.290 125,046 +0.04(+1.78%)
Aug 23, 2024 2.140 2.265 2.114 2.250 154,182 +0.11(+5.14%)
Aug 22, 2024 2.100 2.185 2.035 2.140 184,504 +0.06(+2.88%)
Aug 21, 2024 1.960 2.090 1.925 2.080 234,841 +0.14(+7.22%)
Aug 20, 2024 1.950 1.950 1.835 1.940 262,383 -0.02(-1.02%)
Aug 19, 2024 1.990 2.025 1.950 1.960 203,072 +0.00(+0.00%)
Aug 16, 2024 1.880 1.975 1.880 1.960 147,470 +0.04(+2.08%)
Aug 15, 2024 1.870 2.005 1.870 1.920 345,902 +0.10(+5.49%)
Aug 14, 2024 1.860 1.900 1.810 1.820 289,389 -0.05(-2.67%)
Aug 13, 2024 1.870 1.900 1.820 1.870 182,038 +0.01(+0.54%)
Aug 12, 2024 1.850 1.905 1.810 1.860 155,625 +0.03(+1.64%)
Aug 09, 2024 1.930 1.930 1.810 1.830 228,951 -0.09(-4.69%)
Aug 08, 2024 1.930 1.958 1.910 1.920 108,536 +0.01(+0.52%)
Aug 07, 2024 2.130 2.140 1.890 1.910 621,277 -0.19(-9.05%)
Aug 06, 2024 2.210 2.220 2.100 2.100 285,982 -0.11(-4.98%)
Aug 05, 2024 2.240 2.330 2.079 2.210 404,165 -0.14(-5.96%)
Aug 02, 2024 2.430 2.443 2.320 2.350 247,191 -0.15(-5.81%)
Aug 01, 2024 2.550 2.550 2.380 2.495 355,892 -0.05(-2.16%)
Jul 31, 2024 2.560 2.605 2.500 2.550 293,074 -0.01(-0.39%)
Jul 30, 2024 2.630 2.640 2.550 2.560 106,234 -0.06(-2.29%)
Jul 29, 2024 2.620 2.640 2.534 2.620 277,373 +0.00(+0.00%)
Jul 26, 2024 2.700 2.710 2.590 2.620 194,367 -0.04(-1.50%)
Jul 25, 2024 2.450 2.735 2.430 2.660 247,200 +0.19(+7.69%)
Jul 24, 2024 2.410 2.535 2.360 2.470 213,755 +0.04(+1.65%)
Jul 23, 2024 2.420 2.445 2.355 2.430 211,275 +0.05(+2.10%)
Jul 22, 2024 2.490 2.530 2.320 2.380 329,707 -0.08(-3.05%)
Jul 19, 2024 2.510 2.530 2.422 2.455 258,312 -0.04(-1.60%)
Jul 18, 2024 2.560 2.600 2.460 2.495 304,048 -0.08(-3.29%)
Jul 17, 2024 2.540 2.645 2.520 2.580 304,446 +0.03(+1.18%)
Jul 16, 2024 2.410 2.560 2.390 2.550 352,831 +0.14(+5.81%)
Jul 15, 2024 2.430 2.540 2.355 2.410 470,558 +0.16(+7.11%)
Jul 12, 2024 2.310 2.370 2.210 2.250 259,442 -0.08(-3.64%)
Jul 11, 2024 2.090 2.355 2.080 2.335 433,055 +0.27(+13.35%)
Jul 10, 2024 2.080 2.160 2.050 2.060 380,859 -0.01(-0.48%)
Jul 09, 2024 2.090 2.100 2.001 2.070 330,309 -0.01(-0.48%)
Jul 08, 2024 2.150 2.165 2.040 2.080 395,833 -0.03(-1.42%)
Jul 05, 2024 2.110 2.175 2.055 2.110 305,684 +0.00(+0.00%)
Jul 03, 2024 2.150 2.180 2.070 2.110 205,798 -0.04(-1.86%)
Jul 02, 2024 2.210 2.220 2.040 2.150 671,403 -0.08(-3.59%)
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.