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 )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Sep 30, 2010 9.282 9.411 8.994 8.999 342,493 -0.26(-2.78%)
Sep 29, 2010 9.204 9.261 9.107 9.256 131,824 +0.01(+0.11%)
Sep 28, 2010 9.487 9.487 9.076 9.246 308,394 -0.24(-2.55%)
Sep 27, 2010 9.410 9.534 9.225 9.487 322,762 +0.08(+0.82%)
Sep 24, 2010 9.060 9.462 8.973 9.410 374,868 +0.43(+4.81%)
Sep 23, 2010 8.875 8.999 8.828 8.978 297,671 +0.05(+0.58%)
Sep 22, 2010 8.896 9.014 8.793 8.927 336,847 -0.02(-0.17%)
Sep 21, 2010 9.066 9.199 8.855 8.942 331,064 -0.10(-1.08%)
Sep 20, 2010 8.808 9.076 8.659 9.040 473,551 +0.23(+2.66%)
Sep 17, 2010 8.875 8.893 8.726 8.806 452,461 +0.03(+0.38%)
Sep 15, 2010 8.752 8.808 8.650 8.773 192,925 +0.00(+0.00%)
Sep 14, 2010 8.793 8.927 8.695 8.773 182,221 +0.02(+0.18%)
Sep 13, 2010 8.757 8.783 8.639 8.757 219,441 +0.07(+0.77%)
Sep 10, 2010 8.742 8.767 8.649 8.690 190,663 -0.04(-0.47%)
Sep 09, 2010 8.742 8.742 8.531 8.731 113,810 +0.08(+0.95%)
Sep 08, 2010 8.742 8.742 8.562 8.649 127,682 -0.07(-0.77%)
Sep 07, 2010 8.824 8.886 8.629 8.716 260,017 -0.10(-1.17%)
Sep 03, 2010 8.438 8.860 8.438 8.819 475,959 +0.46(+5.47%)
Sep 02, 2010 8.217 8.382 8.145 8.361 146,761 +0.11(+1.31%)
Sep 01, 2010 7.986 8.253 7.986 8.253 223,552 +0.31(+3.88%)
Aug 31, 2010 8.125 8.171 7.878 7.945 722,309 -0.21(-2.52%)
Aug 30, 2010 8.263 8.351 8.145 8.150 248,643 -0.12(-1.49%)
Aug 27, 2010 8.305 8.371 8.068 8.274 258,841 +0.05(+0.56%)
Aug 26, 2010 8.263 8.304 8.161 8.227 175,971 -0.01(-0.12%)
Aug 25, 2010 8.032 8.382 8.006 8.238 400,984 +0.16(+1.97%)
Aug 24, 2010 8.078 8.161 8.022 8.078 413,078 -0.07(-0.88%)
Aug 23, 2010 8.258 8.341 8.135 8.150 150,606 -0.07(-0.88%)
Aug 20, 2010 8.217 8.274 8.202 8.222 175,856 -0.03(-0.37%)
Aug 19, 2010 8.248 8.346 8.176 8.253 204,321 -0.03(-0.31%)
Aug 18, 2010 8.227 8.351 8.210 8.279 169,756 +0.05(+0.56%)
Aug 17, 2010 8.305 8.305 8.186 8.233 231,582 +0.00(+0.00%)
Aug 16, 2010 8.161 8.256 8.078 8.233 191,836 +0.03(+0.31%)
Aug 13, 2010 8.289 8.325 8.099 8.207 328,370 -0.09(-1.12%)
Aug 12, 2010 8.083 8.382 8.083 8.299 357,625 +0.17(+2.09%)
Aug 11, 2010 8.371 8.387 8.114 8.130 412,464 -0.35(-4.15%)
Aug 10, 2010 8.477 8.655 8.446 8.482 380,676 -0.07(-0.84%)
Aug 09, 2010 8.375 8.589 8.375 8.553 427,087 +0.17(+2.01%)
Aug 06, 2010 8.319 8.436 8.227 8.385 317,168 +0.04(+0.43%)
Aug 05, 2010 8.319 8.482 8.319 8.349 320,867 +0.02(+0.25%)
Aug 04, 2010 8.247 8.467 8.247 8.329 587,384 +0.11(+1.37%)
Aug 03, 2010 8.242 8.472 8.191 8.217 665,846 +0.04(+0.50%)
Aug 02, 2010 8.217 8.334 8.094 8.176 599,879 +0.04(+0.44%)
Jul 30, 2010 8.028 8.191 8.018 8.140 353,163 +0.07(+0.89%)
Jul 29, 2010 8.196 8.237 8.053 8.069 362,386 -0.07(-0.82%)
Jul 28, 2010 8.232 8.298 8.058 8.135 362,651 -0.08(-0.99%)
Jul 27, 2010 8.140 8.263 8.125 8.217 404,001 +0.13(+1.58%)
Jul 26, 2010 8.130 8.227 8.053 8.089 687,112 -0.12(-1.49%)
Jul 23, 2010 8.135 8.263 8.115 8.211 1,037,803 +0.07(+0.88%)
Jul 22, 2010 8.171 8.324 8.125 8.140 877,489 -0.01(-0.13%)
Jul 21, 2010 8.431 8.513 8.115 8.150 1,065,682 -0.29(-3.45%)
Jul 20, 2010 8.206 8.615 8.074 8.441 1,162,965 -0.06(-0.72%)
Jul 19, 2010 7.767 8.630 7.655 8.502 3,941,262 -0.49(-5.45%)
Jul 16, 2010 9.334 9.390 8.870 8.992 743,754 -0.41(-4.34%)
Jul 15, 2010 9.380 9.431 9.186 9.401 147,438 +0.04(+0.38%)
Jul 14, 2010 9.370 9.436 9.273 9.365 141,125 -0.02(-0.22%)
Jul 13, 2010 9.288 9.441 9.049 9.385 323,182 +0.21(+2.28%)
Jul 12, 2010 9.196 9.411 9.079 9.176 244,231 -0.08(-0.88%)
Jul 09, 2010 9.125 9.288 8.916 9.258 262,905 +0.16(+1.80%)
Jul 08, 2010 9.033 9.140 8.906 9.094 315,320 +0.14(+1.54%)
Jul 07, 2010 8.834 9.038 8.691 8.957 387,446 +0.12(+1.39%)
Jul 06, 2010 9.207 9.227 8.793 8.834 439,941 -0.27(-2.97%)
Jul 02, 2010 9.151 9.181 8.982 9.105 196,517 -0.04(-0.39%)
Jul 01, 2010 9.054 9.181 8.900 9.140 423,889 +0.06(+0.62%)
Jun 30, 2010 8.855 9.186 8.855 9.084 593,523 +0.23(+2.65%)
Jun 29, 2010 8.931 9.074 8.803 8.849 463,280 -0.20(-2.20%)
Jun 25, 2010 9.033 9.120 8.906 9.048 561,780 +0.06(+0.68%)
Jun 24, 2010 8.849 9.033 8.717 8.987 439,054 +0.08(+0.92%)
Jun 23, 2010 8.849 8.941 8.829 8.906 215,320 +0.03(+0.29%)
Jun 22, 2010 9.013 9.074 8.855 8.880 350,189 -0.09(-1.02%)
Jun 21, 2010 8.957 9.074 8.803 8.972 526,063 +0.06(+0.69%)
Jun 18, 2010 9.084 9.263 8.865 8.911 885,103 -0.18(-2.02%)
Jun 17, 2010 9.227 9.309 9.094 9.094 303,881 -0.13(-1.44%)
Jun 16, 2010 9.202 9.339 9.196 9.227 479,281 -0.01(-0.11%)
Jun 15, 2010 9.191 9.355 9.145 9.237 441,472 +0.06(+0.67%)
Jun 14, 2010 9.329 9.436 9.145 9.176 213,211 -0.08(-0.88%)
Jun 11, 2010 9.099 9.301 9.069 9.258 419,224 +0.12(+1.34%)
Jun 10, 2010 9.207 9.441 8.946 9.135 590,021 +0.03(+0.28%)
Jun 09, 2010 9.339 9.508 8.982 9.110 488,291 -0.20(-2.19%)
Jun 08, 2010 9.263 9.411 9.064 9.314 690,494 +0.07(+0.77%)
Jun 07, 2010 9.635 9.635 9.232 9.242 546,741 -0.46(-4.73%)
Jun 04, 2010 9.794 9.931 9.635 9.702 469,727 -0.25(-2.51%)
Jun 03, 2010 9.712 10.00 9.646 9.952 506,953 +0.20(+2.09%)
Jun 02, 2010 9.850 9.870 9.467 9.748 720,952 -0.13(-1.29%)
Jun 01, 2010 10.05 10.21 9.850 9.875 413,040 -0.19(-1.88%)
May 28, 2010 10.49 10.44 10.06 10.06 439,299 -0.42(-4.04%)
May 27, 2010 10.25 10.53 10.25 10.49 308,460 +0.37(+3.68%)
May 26, 2010 10.10 10.40 10.03 10.12 316,733 +0.04(+0.35%)
May 25, 2010 10.12 10.21 9.850 10.08 861,143 -0.20(-1.98%)
May 24, 2010 10.43 10.57 10.28 10.28 149,570 -0.14(-1.37%)
May 21, 2010 10.10 10.48 10.09 10.43 423,944 +0.22(+2.15%)
May 20, 2010 10.21 10.47 10.16 10.21 476,367 -0.29(-2.72%)
May 19, 2010 10.51 10.55 10.26 10.49 504,819 -0.11(-1.01%)
May 18, 2010 10.90 11.06 10.59 10.60 414,560 -0.12(-1.14%)
May 17, 2010 10.57 10.72 10.40 10.72 471,367 +0.21(+1.99%)
May 14, 2010 10.29 10.53 10.21 10.51 559,811 +0.14(+1.38%)
May 13, 2010 10.79 10.87 10.32 10.37 400,255 -0.41(-3.79%)
May 12, 2010 10.72 10.84 10.14 10.78 1,178,470 +0.98(+10.00%)
May 11, 2010 9.956 10.20 9.705 9.799 1,076,220 -0.32(-3.16%)
May 10, 2010 10.15 11.01 10.06 10.12 1,483,539 -0.20(-1.92%)
May 07, 2010 10.34 10.63 10.23 10.32 842,418 -0.11(-1.07%)
May 06, 2010 10.84 10.90 10.24 10.43 746,541 -0.39(-3.57%)
May 05, 2010 10.69 10.96 10.54 10.81 649,765 -0.06(-0.56%)
May 04, 2010 10.86 10.92 10.55 10.88 806,198 -0.01(-0.09%)
May 03, 2010 11.30 11.50 10.86 10.89 1,053,740 -0.36(-3.16%)
Apr 30, 2010 12.07 12.07 11.24 11.24 1,003,484 -0.86(-7.09%)
Apr 29, 2010 11.99 12.31 11.76 12.10 480,816 +0.19(+1.62%)
Apr 28, 2010 11.92 12.14 11.88 11.91 424,403 -0.04(-0.30%)
Apr 27, 2010 11.86 11.98 11.69 11.94 692,393 +0.09(+0.77%)
Apr 26, 2010 12.01 12.17 11.84 11.85 292,298 -0.13(-1.10%)
Apr 23, 2010 12.31 12.31 11.84 11.98 681,891 -0.46(-3.67%)
Apr 22, 2010 11.75 12.50 11.64 12.44 667,953 +0.62(+5.24%)
Apr 21, 2010 11.91 12.18 11.73 11.82 422,199 -0.08(-0.68%)
Apr 20, 2010 11.68 11.90 11.46 11.90 428,394 +0.29(+2.49%)
Apr 19, 2010 11.72 11.72 11.38 11.61 514,523 -0.17(-1.46%)
Apr 16, 2010 11.67 11.82 11.55 11.78 622,387 +0.16(+1.35%)
Apr 15, 2010 11.59 11.79 11.24 11.63 804,655 +0.00(+0.00%)
Apr 14, 2010 11.69 11.70 11.52 11.63 462,516 +0.01(+0.09%)
Apr 13, 2010 11.68 11.76 11.55 11.62 544,590 -0.10(-0.87%)
Apr 12, 2010 11.74 11.81 11.58 11.72 466,000 -0.09(-0.73%)
Apr 09, 2010 11.63 11.88 11.47 11.80 645,869 -0.05(-0.39%)
Apr 08, 2010 11.35 11.93 11.30 11.85 1,087,778 +0.59(+5.23%)
Apr 07, 2010 11.18 11.30 11.01 11.26 681,776 +0.06(+0.50%)
Apr 06, 2010 11.14 11.28 11.01 11.21 416,873 +0.00(+0.00%)
Apr 05, 2010 11.56 11.56 11.14 11.21 742,134 -0.30(-2.60%)
Apr 01, 2010 11.32 11.50 11.50 11.50 701,591 +0.25(+2.21%)
Mar 31, 2010 11.24 11.42 11.17 11.26 535,141 +0.03(+0.23%)
Mar 30, 2010 11.21 11.27 11.09 11.23 261,741 +0.06(+0.55%)
Mar 29, 2010 11.17 11.34 10.98 11.17 908,214 +0.05(+0.46%)
Mar 26, 2010 11.12 11.21 10.95 11.12 1,039,411 +0.06(+0.51%)
Mar 25, 2010 11.16 11.26 11.03 11.06 670,459 -0.06(-0.50%)
Mar 24, 2010 11.22 11.22 11.07 11.12 515,652 -0.10(-0.90%)
Mar 23, 2010 11.28 11.45 11.09 11.22 735,660 -0.14(-1.25%)
Mar 22, 2010 11.29 11.54 11.07 11.36 801,374 -0.05(-0.40%)
Mar 19, 2010 11.11 11.73 10.98 11.41 1,096,647 +0.35(+3.12%)
Mar 18, 2010 11.04 11.13 10.86 11.06 1,367,739 -0.18(-1.58%)
Mar 17, 2010 11.85 11.91 11.21 11.24 2,069,358 -0.59(-4.98%)
Mar 16, 2010 11.41 11.91 11.40 11.83 2,306,181 +0.48(+4.20%)
Mar 15, 2010 11.16 11.41 10.46 11.35 1,429,332 +0.73(+6.88%)
Mar 12, 2010 10.33 10.64 10.28 10.62 990,366 +0.31(+3.05%)
Mar 11, 2010 10.15 10.32 10.05 10.31 355,448 +0.13(+1.30%)
Mar 10, 2010 10.19 10.28 10.12 10.17 711,871 +0.03(+0.25%)
Mar 09, 2010 10.01 10.28 10.01 10.15 754,502 +0.09(+0.86%)
Mar 08, 2010 9.921 10.10 9.915 10.06 639,017 +0.25(+2.54%)
Mar 05, 2010 9.707 9.824 9.651 9.814 995,416 +0.17(+1.74%)
Mar 04, 2010 9.900 10.08 9.519 9.646 1,048,792 -0.24(-2.46%)
Mar 03, 2010 10.15 10.15 9.882 9.890 523,944 -0.23(-2.26%)
Mar 02, 2010 10.04 10.20 9.890 10.12 1,242,195 +0.18(+1.79%)
Mar 01, 2010 9.839 10.09 9.743 9.941 516,018 +0.11(+1.08%)
Feb 26, 2010 9.880 9.880 9.748 9.834 341,892 -0.01(-0.10%)
Feb 25, 2010 9.773 9.867 9.748 9.844 236,203 +0.02(+0.15%)
Feb 24, 2010 9.748 9.834 9.743 9.829 358,918 +0.08(+0.83%)
Feb 23, 2010 9.768 9.862 9.697 9.748 404,494 +0.00(+0.00%)
Feb 22, 2010 9.824 9.875 9.672 9.748 611,204 -0.02(-0.16%)
Feb 19, 2010 9.951 10.03 9.738 9.763 777,710 -0.22(-2.19%)
Feb 18, 2010 10.05 10.05 9.768 9.981 729,330 -0.04(-0.41%)
Feb 17, 2010 10.03 10.11 9.941 10.02 450,040 +0.00(+0.00%)
Feb 16, 2010 9.860 10.09 9.860 10.02 650,784 +0.20(+2.02%)
Feb 12, 2010 9.707 9.824 9.824 9.824 301,948 +0.09(+0.89%)
Feb 11, 2010 9.692 9.748 9.626 9.738 231,103 +0.06(+0.58%)
Feb 10, 2010 9.464 9.702 9.448 9.682 734,886 +0.27(+2.91%)
Feb 09, 2010 9.362 9.413 9.297 9.408 277,644 +0.09(+0.92%)
Feb 08, 2010 9.413 9.463 9.312 9.322 275,523 -0.12(-1.28%)
Feb 05, 2010 9.352 9.443 9.292 9.443 767,966 +0.08(+0.81%)
Feb 04, 2010 9.423 9.448 9.287 9.367 1,027,556 -0.12(-1.22%)
Feb 03, 2010 9.443 9.529 9.398 9.483 236,349 +0.02(+0.21%)
Feb 02, 2010 9.529 9.574 9.438 9.463 551,654 -0.03(-0.32%)
Feb 01, 2010 9.312 9.519 9.236 9.494 435,518 +0.19(+2.01%)
Jan 29, 2010 9.554 9.716 9.307 9.307 594,301 -0.25(-2.64%)
Jan 28, 2010 9.620 9.716 9.494 9.559 491,819 -0.06(-0.58%)
Jan 27, 2010 9.483 9.635 9.483 9.615 589,412 +0.07(+0.74%)
Jan 26, 2010 9.504 9.595 9.499 9.544 353,348 -0.01(-0.11%)
Jan 25, 2010 9.605 9.650 9.403 9.554 496,800 +0.01(+0.11%)
Jan 22, 2010 9.761 9.822 9.539 9.544 591,731 -0.19(-1.97%)
Jan 21, 2010 9.680 9.832 9.595 9.736 807,687 +0.10(+1.00%)
Jan 20, 2010 9.382 9.660 9.352 9.640 1,102,209 +0.27(+2.86%)
Jan 19, 2010 9.342 9.569 9.322 9.372 1,745,802 +0.24(+2.60%)
Jan 15, 2010 9.271 9.135 9.135 9.135 802,411 -0.09(-0.99%)
Jan 14, 2010 9.206 9.337 9.170 9.226 440,760 +0.06(+0.66%)
Jan 13, 2010 9.095 9.221 9.074 9.165 441,344 +0.10(+1.06%)
Jan 12, 2010 9.004 9.100 8.943 9.069 427,446 +0.04(+0.39%)
Jan 11, 2010 9.090 9.155 8.968 9.034 478,417 +0.00(+0.00%)
Jan 08, 2010 9.054 9.140 8.951 9.034 644,175 -0.03(-0.28%)
Jan 07, 2010 9.064 9.155 9.009 9.059 436,245 +0.01(+0.11%)
Jan 06, 2010 9.019 9.160 8.958 9.049 394,249 +0.05(+0.56%)
Jan 05, 2010 9.014 9.079 8.837 8.999 1,804,193 -0.02(-0.17%)
Jan 04, 2010 8.979 9.115 8.948 9.014 828,205 +0.10(+1.08%)
Dec 31, 2009 8.999 8.918 8.918 8.918 1,304,018 -0.08(-0.90%)
Dec 30, 2009 9.059 9.090 8.963 8.999 752,546 -0.06(-0.67%)
Dec 29, 2009 9.059 9.085 9.039 9.059 325,479 +0.01(+0.06%)
Dec 28, 2009 9.140 9.201 9.019 9.054 240,418 -0.09(-0.99%)
Dec 24, 2009 9.079 9.180 8.994 9.145 327,347 +0.06(+0.67%)
Dec 23, 2009 9.120 9.216 9.014 9.085 518,743 -0.07(-0.72%)
Dec 22, 2009 9.135 9.226 9.120 9.150 284,887 +0.07(+0.78%)
Dec 21, 2009 9.231 9.231 9.019 9.079 469,078 -0.10(-1.10%)
Dec 18, 2009 8.963 9.191 8.928 9.180 1,060,223 +0.23(+2.54%)
Dec 17, 2009 9.266 9.276 8.878 8.953 892,538 -0.32(-3.48%)
Dec 16, 2009 9.261 9.496 9.231 9.276 1,014,643 +0.06(+0.60%)
Dec 15, 2009 9.135 9.266 9.135 9.221 769,774 +0.10(+1.05%)
Dec 14, 2009 9.059 9.130 9.014 9.125 457,949 +0.11(+1.23%)
Dec 11, 2009 8.999 9.049 8.943 9.014 391,748 +0.05(+0.56%)
Dec 10, 2009 8.938 9.079 8.908 8.963 979,380 +0.06(+0.68%)
Dec 09, 2009 8.787 8.913 8.756 8.903 374,481 +0.10(+1.09%)
Dec 08, 2009 8.842 8.898 8.771 8.807 432,379 -0.10(-1.13%)
Dec 07, 2009 8.857 8.938 8.842 8.908 231,909 +0.07(+0.74%)
Dec 04, 2009 8.686 8.852 8.670 8.842 581,469 +0.22(+2.52%)
Dec 03, 2009 8.585 8.665 8.529 8.625 536,407 +0.06(+0.65%)
Dec 02, 2009 8.332 8.625 8.332 8.569 565,605 +0.25(+2.97%)
Dec 01, 2009 8.347 8.408 8.272 8.322 622,372 +0.03(+0.37%)
Nov 30, 2009 8.312 8.362 8.130 8.292 515,864 -0.06(-0.67%)
Nov 27, 2009 8.327 8.519 8.241 8.347 150,697 -0.13(-1.49%)
Nov 25, 2009 8.393 8.524 8.373 8.474 296,886 +0.07(+0.78%)
Nov 24, 2009 8.383 8.418 8.272 8.408 324,054 +0.03(+0.36%)
Nov 23, 2009 8.287 8.423 8.287 8.378 367,380 +0.17(+2.09%)
Nov 20, 2009 8.211 8.307 8.140 8.206 340,195 -0.02(-0.25%)
Nov 19, 2009 8.357 8.413 8.186 8.226 512,842 -0.20(-2.34%)
Nov 18, 2009 8.418 8.494 8.246 8.423 653,866 +0.02(+0.24%)
Nov 17, 2009 8.297 8.463 8.206 8.403 520,765 +0.11(+1.28%)
Nov 16, 2009 8.221 8.357 8.150 8.297 684,291 +0.15(+1.80%)
Nov 13, 2009 8.070 8.165 8.064 8.150 816,018 +0.07(+0.88%)
Nov 12, 2009 8.231 8.254 8.064 8.080 624,685 -0.14(-1.66%)
Nov 11, 2009 8.332 8.357 8.135 8.216 596,159 -0.04(-0.49%)
Nov 10, 2009 8.282 8.362 8.221 8.256 545,630 -0.03(-0.30%)
Nov 09, 2009 8.251 8.302 8.201 8.282 407,180 +0.08(+0.99%)
Nov 06, 2009 8.029 8.251 8.029 8.201 435,330 +0.15(+1.82%)
Nov 05, 2009 7.958 8.105 7.903 8.054 785,549 +0.12(+1.53%)
Nov 04, 2009 7.964 8.080 7.913 7.933 719,790 -0.01(-0.06%)
Nov 03, 2009 7.999 8.090 7.878 7.938 1,090,036 -0.07(-0.82%)
Nov 02, 2009 7.908 8.130 7.878 8.004 1,185,712 +0.08(+1.02%)
Oct 30, 2009 7.822 7.958 7.807 7.923 1,225,709 +0.08(+1.03%)
Oct 29, 2009 7.862 7.986 7.741 7.842 1,212,016 -0.03(-0.32%)
Oct 28, 2009 7.979 8.019 7.857 7.868 1,189,326 -0.14(-1.77%)
Oct 27, 2009 8.140 8.183 8.004 8.009 937,899 -0.07(-0.81%)
Oct 26, 2009 8.327 8.327 8.054 8.075 1,193,811 -0.08(-0.93%)
Oct 23, 2009 8.234 8.317 8.115 8.150 1,190,215 -0.14(-1.65%)
Oct 22, 2009 8.256 8.322 8.054 8.287 1,240,922 +0.10(+1.23%)
Oct 21, 2009 8.443 8.453 8.115 8.186 1,995,969 -0.23(-2.76%)
Oct 20, 2009 8.559 9.039 8.373 8.418 2,863,257 -0.58(-6.40%)
Oct 19, 2009 8.782 9.090 8.529 8.994 7,224,980 -0.93(-9.41%)
Oct 16, 2009 9.716 10.24 9.670 9.928 2,195,196 +0.21(+2.13%)
Oct 15, 2009 9.675 9.903 9.650 9.721 756,978 +0.03(+0.26%)
Oct 14, 2009 9.792 9.862 9.650 9.696 875,755 -0.03(-0.31%)
Oct 13, 2009 9.822 9.903 9.685 9.726 512,454 -0.07(-0.67%)
Oct 12, 2009 9.893 9.948 9.706 9.792 354,532 -0.01(-0.10%)
Oct 09, 2009 9.670 9.817 9.595 9.802 1,087,654 +0.11(+1.09%)
Oct 08, 2009 10.02 10.07 9.650 9.696 910,765 -0.27(-2.74%)
Oct 07, 2009 9.867 10.07 9.827 9.968 1,588,910 +0.15(+1.54%)
Oct 06, 2009 9.620 9.908 9.433 9.817 1,236,318 +0.21(+2.15%)
Oct 05, 2009 9.625 9.696 9.544 9.610 643,858 +0.03(+0.32%)
Oct 02, 2009 9.519 9.630 9.347 9.579 478,195 -0.02(-0.21%)
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.