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
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.120 +0.080 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2015 11.66 11.85 11.61 11.73 251,152 +0.01(+0.12%)
Aug 28, 2015 11.61 11.74 11.45 11.72 239,709 +0.04(+0.30%)
Aug 27, 2015 11.61 11.69 11.34 11.68 280,770 +0.20(+1.73%)
Aug 26, 2015 11.41 11.65 11.23 11.49 371,164 +0.27(+2.40%)
Aug 25, 2015 11.53 11.53 11.22 11.22 260,538 +0.09(+0.83%)
Aug 24, 2015 10.90 11.49 10.28 11.12 507,606 -0.45(-3.85%)
Aug 21, 2015 11.66 11.77 11.49 11.57 442,274 -0.23(-1.92%)
Aug 20, 2015 11.82 11.97 11.75 11.80 175,898 -0.09(-0.77%)
Aug 19, 2015 11.88 12.01 11.69 11.89 377,800 -0.04(-0.30%)
Aug 18, 2015 12.04 12.09 11.88 11.92 167,615 -0.12(-1.00%)
Aug 17, 2015 11.91 12.09 11.81 12.04 245,019 +0.12(+1.01%)
Aug 14, 2015 11.78 11.95 11.75 11.92 255,259 +0.14(+1.20%)
Aug 13, 2015 11.82 11.88 11.66 11.78 205,597 -0.01(-0.06%)
Aug 12, 2015 11.97 12.04 11.72 11.79 213,714 -0.25(-2.12%)
Aug 11, 2015 12.08 12.09 11.95 12.04 184,680 -0.04(-0.29%)
Aug 10, 2015 11.85 12.09 11.79 12.08 440,683 +0.18(+1.55%)
Aug 07, 2015 11.68 11.91 11.57 11.90 155,293 +0.21(+1.76%)
Aug 06, 2015 11.95 12.04 11.65 11.69 224,019 -0.25(-2.13%)
Aug 05, 2015 11.99 12.10 11.90 11.95 147,877 -0.05(-0.41%)
Aug 04, 2015 11.90 12.14 11.90 11.99 164,433 +0.09(+0.77%)
Aug 03, 2015 11.92 12.07 11.84 11.90 178,717 -0.02(-0.18%)
Jul 31, 2015 11.95 12.09 11.87 11.92 274,831 -0.03(-0.24%)
Jul 30, 2015 11.91 12.05 11.82 11.95 239,936 +0.06(+0.54%)
Jul 29, 2015 11.94 12.04 11.87 11.89 212,912 -0.06(-0.47%)
Jul 28, 2015 12.01 12.12 11.87 11.94 293,198 -0.04(-0.29%)
Jul 27, 2015 11.83 12.04 11.83 11.98 303,286 +0.06(+0.53%)
Jul 24, 2015 11.87 12.03 11.70 11.92 330,643 -0.01(-0.06%)
Jul 23, 2015 12.01 12.13 11.81 11.92 262,137 -0.10(-0.87%)
Jul 22, 2015 11.93 12.21 11.88 12.03 305,501 +0.10(+0.82%)
Jul 21, 2015 11.58 11.96 11.58 11.93 598,341 +0.35(+3.02%)
Jul 20, 2015 12.05 12.40 11.14 11.58 1,108,037 -0.29(-2.48%)
Jul 17, 2015 12.06 12.11 11.80 11.87 421,585 -0.13(-1.11%)
Jul 16, 2015 12.04 12.13 11.91 12.01 506,027 +0.00(+0.00%)
Jul 15, 2015 12.58 12.58 11.98 12.01 326,474 -0.56(-4.46%)
Jul 14, 2015 12.77 12.90 12.55 12.57 648,873 -0.20(-1.54%)
Jul 13, 2015 12.61 12.78 12.56 12.76 183,791 +0.16(+1.28%)
Jul 10, 2015 12.31 12.64 12.14 12.60 280,498 +0.32(+2.56%)
Jul 09, 2015 12.26 12.41 12.15 12.29 212,883 +0.11(+0.92%)
Jul 08, 2015 12.06 12.29 11.99 12.18 407,800 +0.04(+0.35%)
Jul 07, 2015 12.07 12.20 11.89 12.13 266,062 +0.10(+0.81%)
Jul 06, 2015 12.10 12.32 11.96 12.04 415,991 -0.11(-0.87%)
Jul 02, 2015 12.25 12.14 12.14 12.14 189,388 -0.07(-0.57%)
Jul 01, 2015 12.18 12.27 12.11 12.21 478,252 +0.12(+0.98%)
Jun 30, 2015 12.06 12.28 12.01 12.09 384,796 +0.09(+0.76%)
Jun 29, 2015 12.31 12.33 11.95 12.00 275,799 -0.36(-2.94%)
Jun 26, 2015 12.36 12.43 12.26 12.36 305,165 -0.01(-0.06%)
Jun 25, 2015 12.31 12.40 12.18 12.37 384,450 +0.14(+1.14%)
Jun 24, 2015 12.32 12.35 12.22 12.23 153,243 -0.10(-0.79%)
Jun 23, 2015 12.32 12.39 12.21 12.33 274,515 +0.04(+0.34%)
Jun 22, 2015 12.36 12.46 12.24 12.29 158,722 -0.13(-1.02%)
Jun 19, 2015 12.41 12.64 12.25 12.41 396,792 +0.06(+0.51%)
Jun 18, 2015 12.09 12.43 12.09 12.35 211,828 +0.25(+2.08%)
Jun 17, 2015 11.80 12.12 11.80 12.10 221,363 +0.34(+2.86%)
Jun 16, 2015 12.08 12.08 11.73 11.76 301,469 -0.33(-2.72%)
Jun 15, 2015 12.04 12.11 11.94 12.09 197,649 +0.06(+0.52%)
Jun 12, 2015 11.93 12.10 11.91 12.03 126,033 +0.10(+0.88%)
Jun 11, 2015 11.78 11.95 11.74 11.92 91,060 +0.13(+1.07%)
Jun 10, 2015 11.61 11.90 11.61 11.80 188,251 +0.21(+1.81%)
Jun 09, 2015 11.76 11.80 11.55 11.59 205,056 -0.14(-1.19%)
Jun 08, 2015 11.99 12.00 11.62 11.73 257,503 -0.34(-2.79%)
Jun 05, 2015 12.04 12.12 11.88 12.06 176,732 +0.04(+0.35%)
Jun 04, 2015 11.90 12.33 11.88 12.02 411,209 +0.15(+1.30%)
Jun 03, 2015 11.85 11.90 11.73 11.87 199,049 +0.06(+0.53%)
Jun 02, 2015 11.76 11.90 11.66 11.80 260,379 +0.08(+0.66%)
Jun 01, 2015 11.69 11.74 11.49 11.73 171,803 +0.04(+0.36%)
May 29, 2015 11.65 11.76 11.54 11.69 172,659 +0.06(+0.48%)
May 28, 2015 11.62 11.69 11.59 11.63 125,566 +0.01(+0.12%)
May 27, 2015 11.51 11.69 11.48 11.62 162,547 +0.14(+1.22%)
May 26, 2015 11.43 11.49 11.30 11.48 186,752 +0.06(+0.49%)
May 22, 2015 11.43 11.42 11.42 11.42 155,538 +0.02(+0.18%)
May 21, 2015 11.45 11.45 11.32 11.40 127,358 -0.04(-0.31%)
May 20, 2015 11.62 11.62 11.25 11.43 250,111 -0.13(-1.09%)
May 19, 2015 11.54 11.59 11.39 11.56 197,802 +0.05(+0.43%)
May 18, 2015 11.44 11.55 11.36 11.51 206,055 +0.08(+0.74%)
May 15, 2015 11.37 11.50 11.29 11.43 201,659 +0.09(+0.80%)
May 14, 2015 11.41 11.47 11.18 11.34 307,605 +0.02(+0.19%)
May 13, 2015 11.34 11.41 11.20 11.31 147,540 +0.03(+0.31%)
May 12, 2015 11.40 11.40 11.09 11.28 314,560 -0.10(-0.91%)
May 11, 2015 11.42 11.60 11.37 11.38 187,409 -0.04(-0.36%)
May 08, 2015 11.56 11.60 11.39 11.42 268,359 -0.06(-0.48%)
May 07, 2015 11.27 11.53 11.23 11.48 218,680 +0.19(+1.66%)
May 06, 2015 11.26 11.33 11.03 11.29 248,091 +0.06(+0.49%)
May 05, 2015 11.35 11.35 11.00 11.24 350,520 -0.08(-0.67%)
May 04, 2015 11.20 11.49 10.94 11.31 522,600 +0.36(+3.29%)
May 01, 2015 11.03 11.08 10.73 10.95 393,909 -0.01(-0.06%)
Apr 30, 2015 11.25 11.32 10.88 10.96 327,278 -0.33(-2.88%)
Apr 29, 2015 11.76 11.81 11.20 11.29 289,266 -0.55(-4.62%)
Apr 28, 2015 11.74 11.81 11.62 11.83 139,623 +0.10(+0.89%)
Apr 27, 2015 12.04 12.12 11.65 11.73 232,252 -0.28(-2.36%)
Apr 24, 2015 11.86 12.04 11.77 12.01 158,999 +0.19(+1.64%)
Apr 23, 2015 11.88 11.98 11.78 11.82 205,864 -0.03(-0.23%)
Apr 22, 2015 11.81 11.86 11.64 11.85 169,191 +0.09(+0.77%)
Apr 21, 2015 11.87 11.87 11.65 11.76 226,793 -0.08(-0.64%)
Apr 20, 2015 11.67 11.87 11.58 11.83 318,117 +0.24(+2.09%)
Apr 17, 2015 11.76 11.76 11.57 11.59 311,806 -0.16(-1.35%)
Apr 16, 2015 11.75 11.77 11.68 11.75 212,794 +0.06(+0.53%)
Apr 15, 2015 11.66 11.76 11.60 11.69 295,994 +0.03(+0.24%)
Apr 14, 2015 11.61 11.70 11.54 11.66 320,103 +0.08(+0.72%)
Apr 13, 2015 11.42 11.72 11.37 11.58 391,732 +0.12(+1.09%)
Apr 10, 2015 11.44 11.49 11.30 11.45 290,132 +0.06(+0.55%)
Apr 09, 2015 11.47 11.54 11.31 11.39 314,411 -0.06(-0.48%)
Apr 08, 2015 11.40 11.60 11.30 11.45 377,159 +0.07(+0.61%)
Apr 07, 2015 11.32 11.42 11.30 11.38 216,959 +0.06(+0.55%)
Apr 06, 2015 11.34 11.54 11.31 11.31 217,779 -0.12(-1.09%)
Apr 02, 2015 11.27 11.44 11.44 11.44 342,860 +0.19(+1.66%)
Apr 01, 2015 11.42 11.42 11.20 11.25 371,109 -0.19(-1.63%)
Mar 31, 2015 11.40 11.47 11.33 11.44 489,586 -0.05(-0.42%)
Mar 30, 2015 11.18 11.54 11.18 11.49 394,010 +0.28(+2.53%)
Mar 27, 2015 11.13 11.22 10.88 11.20 208,845 +0.05(+0.43%)
Mar 26, 2015 11.09 11.27 11.01 11.15 299,206 -0.01(-0.06%)
Mar 25, 2015 11.18 11.29 11.13 11.16 291,331 -0.01(-0.06%)
Mar 24, 2015 11.14 11.20 11.06 11.17 300,134 +0.01(+0.06%)
Mar 23, 2015 10.96 11.18 10.95 11.16 299,539 +0.16(+1.45%)
Mar 20, 2015 10.89 11.08 10.85 11.00 270,940 +0.12(+1.15%)
Mar 19, 2015 10.82 10.92 10.78 10.88 160,536 +0.01(+0.13%)
Mar 18, 2015 10.87 10.91 10.68 10.86 217,579 -0.04(-0.38%)
Mar 17, 2015 10.87 10.96 10.82 10.91 182,075 +0.01(+0.06%)
Mar 16, 2015 10.95 11.14 10.81 10.90 227,763 +0.01(+0.13%)
Mar 13, 2015 10.97 11.01 10.78 10.88 168,339 -0.08(-0.76%)
Mar 12, 2015 10.73 11.00 10.66 10.97 200,060 +0.28(+2.66%)
Mar 11, 2015 10.90 10.90 10.61 10.68 251,433 -0.16(-1.47%)
Mar 10, 2015 10.62 10.84 10.57 10.84 265,673 +0.17(+1.62%)
Mar 09, 2015 10.56 10.67 10.53 10.67 237,741 +0.13(+1.25%)
Mar 06, 2015 10.43 10.64 10.40 10.54 607,525 +0.08(+0.73%)
Mar 05, 2015 10.46 10.53 10.40 10.46 183,912 +0.02(+0.20%)
Mar 04, 2015 10.48 10.48 10.39 10.44 358,411 -0.03(-0.33%)
Mar 03, 2015 10.64 10.70 10.44 10.48 413,699 -0.22(-2.07%)
Mar 02, 2015 10.67 10.79 10.61 10.70 378,688 +0.04(+0.39%)
Feb 27, 2015 10.73 10.80 10.65 10.66 234,599 -0.06(-0.58%)
Feb 26, 2015 10.68 10.79 10.67 10.72 154,521 -0.01(-0.06%)
Feb 25, 2015 10.64 10.78 10.64 10.73 302,748 +0.08(+0.78%)
Feb 24, 2015 10.62 10.75 10.57 10.64 221,794 -0.01(-0.06%)
Feb 23, 2015 10.59 10.70 10.52 10.65 316,046 +0.01(+0.13%)
Feb 20, 2015 10.68 10.68 10.39 10.64 573,958 -0.02(-0.20%)
Feb 19, 2015 10.70 10.77 10.57 10.66 245,790 -0.07(-0.65%)
Feb 18, 2015 10.59 10.76 10.55 10.73 253,689 +0.13(+1.24%)
Feb 17, 2015 10.73 10.79 10.56 10.59 438,397 -0.19(-1.73%)
Feb 13, 2015 10.82 10.78 10.78 10.78 215,045 -0.03(-0.32%)
Feb 12, 2015 10.82 10.90 10.56 10.82 348,676 +0.00(+0.00%)
Feb 11, 2015 10.77 10.91 10.77 10.82 197,070 -0.01(-0.13%)
Feb 10, 2015 11.03 11.03 10.80 10.83 156,395 -0.12(-1.14%)
Feb 09, 2015 11.06 11.17 10.92 10.95 212,427 -0.11(-1.00%)
Feb 06, 2015 11.09 11.19 11.04 11.06 284,407 -0.03(-0.25%)
Feb 05, 2015 10.84 11.16 10.84 11.09 415,894 +0.30(+2.82%)
Feb 04, 2015 11.00 11.08 10.77 10.79 443,637 -0.24(-2.20%)
Feb 03, 2015 10.97 11.13 10.93 11.03 281,063 +0.09(+0.82%)
Feb 02, 2015 11.00 11.04 10.73 10.94 278,350 +0.07(+0.64%)
Jan 30, 2015 11.02 11.13 10.87 10.87 276,636 -0.22(-2.00%)
Jan 29, 2015 11.00 11.12 10.96 11.09 357,102 +0.11(+1.00%)
Jan 28, 2015 11.18 11.20 10.93 10.98 286,599 -0.12(-1.11%)
Jan 27, 2015 11.08 11.22 11.00 11.11 429,432 -0.01(-0.12%)
Jan 26, 2015 11.04 11.21 10.84 11.12 359,710 +0.12(+1.06%)
Jan 23, 2015 10.96 11.04 10.81 11.00 446,339 -0.02(-0.19%)
Jan 22, 2015 11.10 11.13 10.86 11.02 719,209 -0.08(-0.68%)
Jan 21, 2015 10.78 11.27 10.68 11.10 975,139 +0.34(+3.18%)
Jan 20, 2015 10.06 10.88 9.845 10.76 1,434,283 +1.05(+10.80%)
Jan 16, 2015 9.551 9.743 9.551 9.708 195,980 +0.09(+0.93%)
Jan 15, 2015 9.832 9.832 9.528 9.619 191,019 -0.16(-1.61%)
Jan 14, 2015 9.633 9.791 9.578 9.777 150,061 +0.01(+0.14%)
Jan 13, 2015 9.811 10.05 9.599 9.763 138,006 -0.03(-0.28%)
Jan 12, 2015 9.784 9.816 9.667 9.791 177,527 +0.04(+0.42%)
Jan 09, 2015 9.928 9.928 9.674 9.750 151,904 -0.21(-2.13%)
Jan 08, 2015 10.05 10.05 9.801 9.962 216,474 -0.02(-0.21%)
Jan 07, 2015 9.797 10.12 9.736 9.982 284,266 +0.22(+2.25%)
Jan 06, 2015 9.880 10.14 9.669 9.763 261,759 -0.06(-0.63%)
Jan 05, 2015 9.866 9.941 9.756 9.825 162,127 -0.10(-1.04%)
Jan 02, 2015 9.880 10.06 9.880 9.928 272,767 +0.08(+0.84%)
Dec 31, 2014 9.948 9.845 9.845 9.845 159,529 -0.11(-1.10%)
Dec 30, 2014 10.07 10.10 9.914 9.955 178,132 -0.13(-1.29%)
Dec 29, 2014 9.804 10.10 9.702 10.09 270,257 +0.27(+2.72%)
Dec 26, 2014 9.797 9.893 9.777 9.818 101,263 +0.07(+0.70%)
Dec 24, 2014 9.736 9.750 9.750 9.750 68,745 +0.05(+0.57%)
Dec 23, 2014 9.626 9.770 9.599 9.695 144,893 +0.08(+0.78%)
Dec 22, 2014 9.585 9.674 9.558 9.619 89,932 +0.03(+0.29%)
Dec 19, 2014 9.606 9.660 9.482 9.592 433,863 -0.03(-0.28%)
Dec 18, 2014 9.592 9.688 9.475 9.619 262,257 +0.10(+1.01%)
Dec 17, 2014 9.475 9.592 9.338 9.523 273,586 +0.10(+1.02%)
Dec 16, 2014 9.263 9.472 9.181 9.428 336,191 +0.21(+2.23%)
Dec 15, 2014 9.332 9.352 9.167 9.222 173,853 -0.04(-0.44%)
Dec 12, 2014 9.106 9.393 9.106 9.263 154,749 -0.01(-0.07%)
Dec 11, 2014 9.284 9.447 9.229 9.270 211,181 -0.03(-0.37%)
Dec 10, 2014 9.489 9.523 9.304 9.304 235,048 -0.24(-2.51%)
Dec 09, 2014 9.106 9.544 9.106 9.544 372,067 +0.36(+3.88%)
Dec 08, 2014 9.181 9.332 9.126 9.188 158,208 -0.02(-0.22%)
Dec 05, 2014 9.256 9.345 9.183 9.208 133,472 -0.05(-0.59%)
Dec 04, 2014 9.359 9.359 9.249 9.263 159,652 -0.06(-0.66%)
Dec 03, 2014 9.195 9.338 9.195 9.325 134,549 +0.10(+1.11%)
Dec 02, 2014 9.195 9.373 9.181 9.222 128,852 -0.03(-0.30%)
Dec 01, 2014 9.208 9.284 9.106 9.249 188,780 +0.00(+0.00%)
Nov 28, 2014 9.311 9.489 9.249 9.249 80,561 -0.05(-0.52%)
Nov 26, 2014 9.366 9.297 9.297 9.297 107,131 -0.03(-0.37%)
Nov 25, 2014 9.380 9.380 9.249 9.332 171,181 +0.01(+0.15%)
Nov 24, 2014 9.318 9.373 9.263 9.318 165,497 +0.05(+0.52%)
Nov 21, 2014 9.421 9.421 9.222 9.270 173,411 -0.04(-0.44%)
Nov 20, 2014 9.064 9.345 9.044 9.311 169,895 +0.20(+2.18%)
Nov 19, 2014 9.277 9.284 9.051 9.112 188,542 -0.14(-1.48%)
Nov 18, 2014 9.256 9.441 9.243 9.249 250,459 -0.01(-0.07%)
Nov 17, 2014 9.284 9.380 9.243 9.256 234,277 -0.07(-0.73%)
Nov 14, 2014 9.393 9.393 9.256 9.325 214,113 -0.04(-0.44%)
Nov 13, 2014 9.352 9.428 9.058 9.366 275,121 -0.01(-0.07%)
Nov 12, 2014 9.318 9.407 9.290 9.373 271,623 +0.05(+0.59%)
Nov 11, 2014 9.311 9.400 9.208 9.318 248,588 +0.03(+0.37%)
Nov 10, 2014 9.078 9.297 9.078 9.284 343,551 +0.18(+2.03%)
Nov 07, 2014 8.948 9.119 8.907 9.099 306,349 +0.11(+1.22%)
Nov 06, 2014 8.927 9.010 8.921 8.989 131,730 +0.06(+0.69%)
Nov 05, 2014 9.030 9.051 8.869 8.927 162,216 -0.05(-0.53%)
Nov 04, 2014 8.941 8.989 8.859 8.975 225,920 +0.01(+0.08%)
Nov 03, 2014 9.010 9.064 8.921 8.968 238,154 -0.08(-0.91%)
Oct 31, 2014 9.085 9.085 8.955 9.051 233,218 +0.08(+0.84%)
Oct 30, 2014 8.708 8.982 8.708 8.975 284,353 +0.23(+2.66%)
Oct 29, 2014 8.918 8.992 8.709 8.742 224,824 -0.11(-1.30%)
Oct 28, 2014 8.810 8.857 8.709 8.857 265,988 +0.11(+1.24%)
Oct 27, 2014 8.702 8.783 8.790 8.749 181,168 -0.04(-0.46%)
Oct 24, 2014 8.675 8.810 8.560 8.790 417,637 +0.16(+1.88%)
Oct 23, 2014 8.533 8.650 8.465 8.627 250,168 +0.14(+1.59%)
Oct 22, 2014 8.553 8.634 8.485 8.492 285,864 -0.05(-0.55%)
Oct 21, 2014 8.594 8.594 8.394 8.540 494,289 +0.01(+0.08%)
Oct 20, 2014 8.350 8.979 8.161 8.533 902,581 -0.33(-3.74%)
Oct 17, 2014 9.128 9.162 8.817 8.864 726,775 -0.15(-1.65%)
Oct 16, 2014 8.871 9.134 8.763 9.013 404,404 +0.07(+0.83%)
Oct 15, 2014 8.682 9.114 8.519 8.938 622,621 +0.12(+1.38%)
Oct 14, 2014 8.972 9.043 8.729 8.817 384,716 -0.07(-0.84%)
Oct 13, 2014 8.790 8.966 8.749 8.891 514,655 +0.09(+1.00%)
Oct 10, 2014 8.844 8.966 8.695 8.803 554,066 -0.06(-0.69%)
Oct 09, 2014 9.074 9.091 8.857 8.864 250,031 -0.22(-2.38%)
Oct 08, 2014 8.925 9.107 8.884 9.080 504,772 +0.16(+1.74%)
Oct 07, 2014 9.060 9.074 8.925 8.925 259,227 -0.17(-1.86%)
Oct 06, 2014 9.168 9.195 9.033 9.094 309,708 -0.03(-0.37%)
Oct 03, 2014 9.236 9.263 9.128 9.128 263,858 -0.01(-0.15%)
Oct 02, 2014 9.114 9.229 9.107 9.141 229,617 +0.00(+0.00%)
Oct 01, 2014 9.168 9.283 9.080 9.141 342,941 -0.05(-0.59%)
Sep 30, 2014 9.385 9.439 9.195 9.195 295,213 -0.17(-1.81%)
Sep 29, 2014 9.209 9.479 9.206 9.364 208,363 +0.03(+0.36%)
Sep 26, 2014 9.277 9.364 9.175 9.331 192,697 +0.12(+1.32%)
Sep 25, 2014 9.405 9.405 9.175 9.209 239,402 -0.19(-2.01%)
Sep 24, 2014 9.297 9.425 9.283 9.398 231,442 +0.14(+1.53%)
Sep 23, 2014 9.432 9.500 9.206 9.256 277,102 -0.18(-1.93%)
Sep 22, 2014 9.493 9.615 9.385 9.439 254,858 -0.08(-0.85%)
Sep 19, 2014 9.527 9.615 9.496 9.520 234,196 +0.01(+0.07%)
Sep 18, 2014 9.500 9.540 9.439 9.513 112,472 +0.05(+0.57%)
Sep 17, 2014 9.493 9.567 9.419 9.459 182,420 -0.03(-0.36%)
Sep 16, 2014 9.466 9.539 9.466 9.493 176,409 +0.01(+0.07%)
Sep 15, 2014 9.466 9.540 9.466 9.486 126,958 -0.02(-0.21%)
Sep 12, 2014 9.500 9.561 9.385 9.506 140,200 -0.03(-0.35%)
Sep 11, 2014 9.506 9.608 9.473 9.540 153,512 +0.01(+0.14%)
Sep 10, 2014 9.554 9.635 9.385 9.527 215,057 -0.05(-0.49%)
Sep 09, 2014 9.648 9.709 9.554 9.574 161,685 -0.06(-0.63%)
Sep 08, 2014 9.831 9.844 9.615 9.635 131,255 -0.20(-1.99%)
Sep 05, 2014 9.709 9.831 9.581 9.831 233,448 +0.15(+1.54%)
Sep 04, 2014 9.669 9.838 9.655 9.682 263,377 +0.03(+0.35%)
Sep 03, 2014 9.500 9.736 9.466 9.648 237,447 +0.16(+1.64%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.