Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Winmark Corp (NQ: WINA )

374.56 +8.66 (+2.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	381.20	384.65	373.00	374.56	31,458	+8.66(+2.37%)
Aug 14, 2024	366.00	370.61	364.00	365.90	47,363	-4.29(-1.16%)
Aug 13, 2024	364.93	372.00	362.50	370.19	44,935	+8.86(+2.45%)
Aug 12, 2024	360.92	363.97	360.79	361.33	34,267	+0.27(+0.07%)
Aug 09, 2024	363.21	363.21	361.00	361.06	14,988	-1.40(-0.39%)
Aug 08, 2024	358.68	363.79	358.68	362.46	29,403	+6.98(+1.96%)
Aug 07, 2024	355.73	357.00	354.54	355.48	32,839	+3.58(+1.02%)
Aug 06, 2024	356.86	360.51	351.62	351.90	28,733	-4.47(-1.25%)
Aug 05, 2024	348.01	358.07	348.01	356.37	40,608	-9.03(-2.47%)
Aug 02, 2024	367.47	367.80	361.18	365.40	14,898	-12.60(-3.33%)
Aug 01, 2024	398.50	398.50	372.08	378.00	50,780	-17.64(-4.46%)
Jul 31, 2024	390.11	399.05	388.25	395.64	32,390	+6.97(+1.79%)
Jul 30, 2024	396.41	396.41	388.67	388.67	15,435	-4.83(-1.23%)
Jul 29, 2024	406.99	407.00	393.29	393.50	48,927	-11.50(-2.84%)
Jul 26, 2024	402.02	407.00	399.49	405.00	25,307	+8.04(+2.03%)
Jul 25, 2024	403.21	407.00	396.96	396.96	44,542	+1.65(+0.42%)
Jul 24, 2024	401.00	402.00	394.86	395.31	18,841	-6.25(-1.56%)
Jul 23, 2024	405.08	407.00	401.27	401.56	24,924	-6.06(-1.49%)
Jul 22, 2024	389.45	407.62	389.45	407.62	23,585	+18.13(+4.65%)
Jul 19, 2024	399.80	402.33	386.20	389.49	30,562	-9.33(-2.34%)
Jul 18, 2024	405.21	414.04	393.21	398.82	40,821	-11.10(-2.71%)
Jul 17, 2024	415.57	424.04	408.97	409.92	47,009	-13.08(-3.09%)
Jul 16, 2024	401.95	431.67	400.11	423.00	57,973	+25.99(+6.55%)
Jul 15, 2024	396.60	400.99	390.24	397.01	39,054	+4.39(+1.12%)
Jul 12, 2024	389.15	396.23	389.15	392.62	30,434	+3.64(+0.94%)
Jul 11, 2024	368.29	393.74	368.26	388.98	40,521	+25.78(+7.10%)
Jul 10, 2024	357.99	363.20	357.99	363.20	18,400	+8.20(+2.31%)
Jul 09, 2024	354.27	355.77	354.04	355.00	15,089	+4.10(+1.17%)
Jul 08, 2024	351.37	358.00	349.50	350.90	13,746	+1.75(+0.50%)
Jul 05, 2024	351.95	355.80	349.00	349.15	40,480	-3.52(-1.00%)
Jul 03, 2024	345.00	352.67	345.00	352.67	9,773	+7.49(+2.17%)
Jul 02, 2024	344.17	347.80	343.79	345.18	14,114	-1.43(-0.41%)
Jul 01, 2024	349.28	349.28	344.56	346.61	17,228	-6.02(-1.71%)
Jun 28, 2024	348.80	356.96	348.80	352.63	33,863	+3.83(+1.10%)
Jun 27, 2024	351.66	351.66	346.51	348.80	19,511	-4.97(-1.40%)
Jun 26, 2024	349.32	358.29	349.32	353.77	14,754	-7.65(-2.12%)
Jun 25, 2024	359.33	363.94	358.76	361.42	13,104	-0.98(-0.27%)
Jun 24, 2024	357.72	370.98	354.00	362.40	19,197	+5.20(+1.46%)
Jun 21, 2024	354.66	366.21	354.21	357.20	69,067	+2.07(+0.58%)
Jun 20, 2024	361.11	365.85	350.38	355.13	25,588	-7.54(-2.08%)
Jun 18, 2024	356.05	362.67	352.88	362.67	65,085	+6.74(+1.89%)
Jun 17, 2024	343.77	355.99	343.77	355.93	27,773	+8.37(+2.41%)
Jun 14, 2024	342.27	347.56	338.41	347.56	13,625	+0.45(+0.13%)
Jun 13, 2024	356.33	356.33	346.68	347.11	11,606	-8.59(-2.41%)
Jun 12, 2024	346.78	358.00	346.78	355.70	32,665	+13.00(+3.79%)
Jun 11, 2024	336.77	342.86	335.15	342.70	24,824	+5.93(+1.76%)
Jun 10, 2024	333.76	338.01	330.25	336.77	28,030	+3.08(+0.92%)
Jun 07, 2024	333.69	333.69	333.69	333.69	9,993	-10.11(-2.94%)
Jun 06, 2024	347.29	347.29	341.31	343.80	9,749	-2.77(-0.80%)
Jun 05, 2024	342.20	347.63	342.20	346.57	10,220	+3.56(+1.04%)
Jun 04, 2024	350.06	352.69	342.25	343.01	10,298	-15.82(-4.41%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Winmark Corp (NQ: WINA )

Historical Prices