Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Winmark Corporation - Common Stock (NQ:WINA)

413.21 -23.29 (-5.34%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 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 (%)
Dec 18, 2025 438.88 445.27 412.20 413.21 109,574 -23.29(-5.34%)
Dec 17, 2025 435.80 455.99 426.12 436.50 72,317 +0.84(+0.19%)
Dec 16, 2025 432.03 442.31 430.00 435.66 76,163 +4.46(+1.03%)
Dec 15, 2025 450.00 450.80 428.97 431.20 56,505 -13.34(-3.00%)
Dec 12, 2025 443.90 448.86 433.03 444.54 86,961 +3.23(+0.73%)
Dec 11, 2025 427.59 441.31 427.59 441.31 92,276 +14.50(+3.40%)
Dec 10, 2025 424.10 429.56 421.38 426.81 92,057 +4.47(+1.06%)
Dec 09, 2025 421.05 427.86 416.57 422.34 48,617 +1.29(+0.31%)
Dec 08, 2025 428.95 430.62 415.40 421.05 95,403 -5.07(-1.19%)
Dec 05, 2025 426.76 437.10 423.30 426.12 70,827 -1.90(-0.44%)
Dec 04, 2025 432.59 435.00 423.21 428.02 106,373 -2.14(-0.50%)
Dec 03, 2025 411.85 434.55 411.38 430.16 151,058 +17.77(+4.31%)
Dec 02, 2025 418.77 426.35 408.62 412.39 117,452 -5.66(-1.35%)
Dec 01, 2025 409.89 425.57 405.86 418.05 143,948 +7.04(+1.71%)
Nov 28, 2025 421.00 421.00 407.13 411.01 72,747 -9.63(-2.29%)
Nov 26, 2025 425.14 426.91 416.25 420.64 80,144 -0.26(-0.06%)
Nov 25, 2025 414.79 432.21 414.25 420.90 102,308 +9.77(+2.38%)
Nov 24, 2025 414.64 421.31 409.65 411.13 114,562 -6.51(-1.56%)
Nov 21, 2025 407.28 424.47 407.28 417.64 56,903 +11.00(+2.71%)
Nov 20, 2025 404.07 419.48 397.91 406.64 43,711 +3.24(+0.80%)
Nov 19, 2025 404.03 406.87 395.05 403.40 83,130 +2.49(+0.62%)
Nov 18, 2025 405.53 412.36 400.90 400.91 52,001 -8.18(-2.00%)
Nov 17, 2025 421.44 422.15 405.06 409.09 57,136 -13.06(-3.09%)
Nov 14, 2025 411.99 422.77 410.45 422.15 67,322 +8.36(+2.02%)
Nov 13, 2025 418.50 424.00 410.11 413.79 38,966 -1.27(-0.31%)
Nov 12, 2025 423.73 428.28 414.54 415.06 66,683 -8.77(-2.07%)
Nov 11, 2025 421.63 428.78 408.04 423.83 125,252 +5.38(+1.29%)
Nov 10, 2025 411.68 420.05 404.01 418.45 73,515 +8.95(+2.19%)
Nov 07, 2025 406.46 414.97 403.33 409.50 68,236 +2.74(+0.67%)
Nov 06, 2025 409.36 412.40 399.54 406.76 66,561 -4.43(-1.08%)
Nov 05, 2025 405.03 419.45 398.36 411.19 136,989 +7.78(+1.93%)
Nov 04, 2025 402.21 404.73 392.30 403.41 62,836 +0.07(+0.02%)
Nov 03, 2025 393.79 404.91 378.26 403.33 53,952 +10.33(+2.63%)
Oct 31, 2025 382.82 401.27 382.82 393.01 58,550 +10.19(+2.66%)
Oct 30, 2025 390.09 394.92 373.58 382.82 59,256 -10.09(-2.57%)
Oct 29, 2025 399.72 399.72 385.03 392.91 123,889 -3.83(-0.97%)
Oct 28, 2025 396.63 409.31 392.85 396.74 107,304 +1.07(+0.27%)
Oct 27, 2025 402.51 414.01 392.92 395.67 30,874 -6.32(-1.57%)
Oct 24, 2025 420.25 424.64 399.67 401.99 42,406 -15.64(-3.74%)
Oct 23, 2025 416.84 423.27 415.54 417.63 45,215 +0.34(+0.08%)
Oct 22, 2025 414.29 420.27 413.32 417.29 59,150 +2.67(+0.64%)
Oct 21, 2025 414.07 423.78 412.20 414.62 82,184 -2.38(-0.57%)
Oct 20, 2025 430.45 438.42 405.19 417.00 63,648 -8.64(-2.03%)
Oct 17, 2025 427.04 435.02 422.33 425.63 56,744 -2.09(-0.49%)
Oct 16, 2025 445.16 445.16 417.75 427.72 126,346 -11.61(-2.64%)
Oct 15, 2025 424.28 452.34 424.28 439.33 93,951 +15.23(+3.59%)
Oct 14, 2025 409.33 425.94 409.33 424.10 85,971 +6.30(+1.51%)
Oct 13, 2025 410.16 418.63 403.52 417.81 93,122 +11.81(+2.91%)
Oct 10, 2025 441.63 459.99 402.24 406.00 80,807 -33.37(-7.59%)
Oct 09, 2025 473.99 475.06 435.84 439.37 103,827 -33.42(-7.07%)
Oct 08, 2025 485.02 486.30 471.75 472.78 99,449 -10.13(-2.10%)
Oct 07, 2025 487.69 490.44 481.38 482.91 85,619 -7.60(-1.55%)
Oct 06, 2025 502.30 502.30 488.40 490.52 100,078 -8.92(-1.79%)
Oct 03, 2025 507.77 514.08 494.80 499.44 78,095 -5.40(-1.07%)
Oct 02, 2025 500.90 505.14 494.38 504.83 50,186 +3.84(+0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.