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 UNCHANGED
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 (%)
Oct 31, 2014 9.072 9.072 8.942 9.038 233,549 +0.08(+0.84%)
Oct 30, 2014 8.696 8.969 8.696 8.963 284,757 +0.23(+2.66%)
Oct 29, 2014 8.906 8.980 8.696 8.730 225,144 -0.11(-1.30%)
Oct 28, 2014 8.797 8.845 8.696 8.845 266,366 +0.11(+1.24%)
Oct 27, 2014 8.689 8.771 8.777 8.737 181,426 -0.04(-0.46%)
Oct 24, 2014 8.662 8.797 8.548 8.777 418,231 +0.16(+1.88%)
Oct 23, 2014 8.521 8.638 8.453 8.615 250,524 +0.14(+1.59%)
Oct 22, 2014 8.541 8.622 8.473 8.480 286,270 -0.05(-0.55%)
Oct 21, 2014 8.581 8.581 8.382 8.527 494,992 +0.01(+0.08%)
Oct 20, 2014 8.338 8.966 8.149 8.521 903,864 -0.33(-3.74%)
Oct 17, 2014 9.115 9.149 8.804 8.851 727,808 -0.15(-1.65%)
Oct 16, 2014 8.858 9.121 8.750 9.000 404,979 +0.07(+0.83%)
Oct 15, 2014 8.669 9.101 8.507 8.926 623,506 +0.12(+1.38%)
Oct 14, 2014 8.960 9.030 8.716 8.804 385,263 -0.07(-0.84%)
Oct 13, 2014 8.777 8.953 8.737 8.879 515,387 +0.09(+1.00%)
Oct 10, 2014 8.831 8.953 8.683 8.791 554,854 -0.06(-0.69%)
Oct 09, 2014 9.061 9.078 8.845 8.851 250,386 -0.22(-2.38%)
Oct 08, 2014 8.912 9.095 8.872 9.068 505,490 +0.16(+1.74%)
Oct 07, 2014 9.047 9.061 8.912 8.912 259,596 -0.17(-1.86%)
Oct 06, 2014 9.155 9.182 9.020 9.081 310,149 -0.03(-0.37%)
Oct 03, 2014 9.223 9.250 9.115 9.115 264,233 -0.01(-0.15%)
Oct 02, 2014 9.101 9.216 9.095 9.128 229,944 +0.00(+0.00%)
Oct 01, 2014 9.155 9.270 9.068 9.128 343,429 -0.05(-0.59%)
Sep 30, 2014 9.371 9.425 9.182 9.182 295,632 -0.17(-1.81%)
Sep 29, 2014 9.196 9.466 9.192 9.351 208,659 +0.03(+0.36%)
Sep 26, 2014 9.263 9.351 9.162 9.317 192,971 +0.12(+1.32%)
Sep 25, 2014 9.392 9.392 9.162 9.196 239,743 -0.19(-2.01%)
Sep 24, 2014 9.284 9.412 9.270 9.385 231,772 +0.14(+1.53%)
Sep 23, 2014 9.419 9.486 9.192 9.243 277,496 -0.18(-1.93%)
Sep 22, 2014 9.479 9.601 9.371 9.425 255,220 -0.08(-0.85%)
Sep 19, 2014 9.513 9.601 9.483 9.506 234,529 +0.01(+0.07%)
Sep 18, 2014 9.486 9.527 9.425 9.500 112,632 +0.05(+0.57%)
Sep 17, 2014 9.479 9.554 9.405 9.446 182,679 -0.03(-0.36%)
Sep 16, 2014 9.452 9.525 9.452 9.479 176,660 +0.01(+0.07%)
Sep 15, 2014 9.452 9.527 9.452 9.473 127,139 -0.02(-0.21%)
Sep 12, 2014 9.486 9.547 9.371 9.493 140,399 -0.03(-0.35%)
Sep 11, 2014 9.493 9.594 9.459 9.527 153,731 +0.01(+0.14%)
Sep 10, 2014 9.540 9.621 9.371 9.513 215,362 -0.05(-0.49%)
Sep 09, 2014 9.635 9.695 9.540 9.560 161,915 -0.06(-0.63%)
Sep 08, 2014 9.817 9.831 9.601 9.621 131,442 -0.20(-1.99%)
Sep 05, 2014 9.695 9.817 9.567 9.817 233,780 +0.15(+1.54%)
Sep 04, 2014 9.655 9.824 9.641 9.668 263,752 +0.03(+0.35%)
Sep 03, 2014 9.486 9.722 9.452 9.635 237,785 +0.16(+1.64%)
Sep 02, 2014 9.574 9.574 9.459 9.479 172,641 -0.03(-0.28%)
Aug 29, 2014 9.594 9.506 9.506 9.506 123,672 -0.07(-0.78%)
Aug 28, 2014 9.567 9.614 9.500 9.581 105,350 -0.02(-0.21%)
Aug 27, 2014 9.689 9.736 9.601 9.601 82,262 -0.10(-1.04%)
Aug 26, 2014 9.655 9.722 9.567 9.702 161,705 +0.09(+0.98%)
Aug 25, 2014 9.716 9.736 9.560 9.608 113,036 -0.07(-0.70%)
Aug 22, 2014 9.621 9.716 9.601 9.675 114,870 +0.05(+0.56%)
Aug 21, 2014 9.621 9.668 9.584 9.621 111,254 +0.01(+0.07%)
Aug 20, 2014 9.527 9.668 9.527 9.614 162,563 +0.06(+0.64%)
Aug 19, 2014 9.689 9.713 9.527 9.554 153,746 -0.09(-0.98%)
Aug 18, 2014 9.554 9.655 9.527 9.648 298,128 +0.19(+2.00%)
Aug 15, 2014 9.540 9.614 9.365 9.459 182,863 -0.03(-0.28%)
Aug 14, 2014 9.365 9.500 9.337 9.486 121,657 +0.09(+1.01%)
Aug 13, 2014 9.331 9.392 9.263 9.392 299,420 +0.01(+0.14%)
Aug 12, 2014 9.452 9.614 9.290 9.378 258,852 -0.11(-1.14%)
Aug 11, 2014 9.560 9.601 9.466 9.486 228,479 -0.05(-0.57%)
Aug 08, 2014 9.398 9.520 9.304 9.540 179,135 +0.14(+1.51%)
Aug 07, 2014 9.493 9.532 9.317 9.398 168,416 -0.05(-0.50%)
Aug 06, 2014 9.425 9.550 9.378 9.446 272,687 -0.01(-0.07%)
Aug 05, 2014 9.270 9.510 9.250 9.452 343,127 +0.13(+1.38%)
Aug 04, 2014 9.257 9.351 9.257 9.324 263,073 +0.07(+0.80%)
Aug 01, 2014 9.236 9.533 9.135 9.250 400,505 +0.00(+0.00%)
Jul 31, 2014 9.297 9.378 9.196 9.250 477,571 -0.07(-0.80%)
Jul 30, 2014 9.284 9.337 9.184 9.324 264,838 +0.11(+1.16%)
Jul 29, 2014 9.264 9.321 9.224 9.217 262,605 -0.02(-0.22%)
Jul 28, 2014 9.357 9.425 9.211 9.237 325,522 -0.13(-1.35%)
Jul 25, 2014 9.277 9.449 9.221 9.364 243,961 +0.06(+0.61%)
Jul 24, 2014 9.511 9.570 9.291 9.307 347,247 -0.19(-2.00%)
Jul 23, 2014 9.471 9.571 9.392 9.498 327,826 +0.03(+0.35%)
Jul 22, 2014 9.431 9.568 9.251 9.464 574,226 +0.05(+0.57%)
Jul 21, 2014 8.777 9.438 8.771 9.411 1,096,331 +0.39(+4.36%)
Jul 18, 2014 8.824 9.137 8.804 9.017 485,246 +0.19(+2.11%)
Jul 17, 2014 8.911 8.924 8.777 8.831 266,603 -0.11(-1.19%)
Jul 16, 2014 9.091 9.111 8.917 8.937 211,668 -0.11(-1.18%)
Jul 15, 2014 9.017 9.051 8.904 9.044 171,324 +0.00(+0.00%)
Jul 14, 2014 9.037 9.131 8.984 9.044 204,347 +0.08(+0.89%)
Jul 11, 2014 8.904 8.977 8.851 8.964 136,802 +0.05(+0.52%)
Jul 10, 2014 8.871 8.991 8.857 8.917 178,268 -0.12(-1.33%)
Jul 09, 2014 9.037 9.147 9.004 9.037 130,947 +0.03(+0.30%)
Jul 08, 2014 9.071 9.104 8.944 9.011 231,834 -0.07(-0.81%)
Jul 07, 2014 9.177 9.177 9.071 9.084 230,836 -0.11(-1.16%)
Jul 03, 2014 9.217 9.191 9.191 9.191 248,889 +0.18(+2.00%)
Jul 02, 2014 8.924 9.071 8.877 9.011 280,801 +0.09(+0.97%)
Jul 01, 2014 9.004 9.137 8.897 8.924 309,503 -0.07(-0.74%)
Jun 30, 2014 8.871 8.991 8.791 8.991 272,222 +0.14(+1.58%)
Jun 27, 2014 8.691 8.851 8.691 8.851 287,802 +0.15(+1.76%)
Jun 26, 2014 8.757 8.857 8.677 8.697 327,898 -0.08(-0.91%)
Jun 25, 2014 8.704 8.824 8.691 8.777 134,111 +0.01(+0.15%)
Jun 24, 2014 8.777 8.897 8.731 8.764 283,064 -0.05(-0.53%)
Jun 23, 2014 8.824 8.884 8.791 8.811 246,015 -0.03(-0.30%)
Jun 20, 2014 8.957 8.957 8.811 8.837 236,197 -0.07(-0.82%)
Jun 19, 2014 9.011 9.057 8.844 8.911 145,895 -0.02(-0.22%)
Jun 18, 2014 8.937 9.004 8.784 8.931 163,607 +0.03(+0.30%)
Jun 17, 2014 8.831 8.931 8.831 8.904 158,940 +0.03(+0.30%)
Jun 16, 2014 8.817 8.911 8.746 8.877 287,620 +0.01(+0.08%)
Jun 13, 2014 8.977 9.004 8.831 8.871 174,645 -0.08(-0.89%)
Jun 12, 2014 9.004 9.124 8.857 8.951 140,547 -0.10(-1.11%)
Jun 11, 2014 9.204 9.204 8.931 9.051 236,266 -0.15(-1.67%)
Jun 10, 2014 9.157 9.244 9.131 9.204 221,185 +0.07(+0.73%)
Jun 06, 2014 9.171 9.211 9.051 9.137 264,370 -0.02(-0.22%)
Jun 05, 2014 8.944 9.171 8.844 9.157 366,566 +0.24(+2.69%)
Jun 04, 2014 8.784 8.931 8.764 8.917 184,992 +0.06(+0.68%)
Jun 03, 2014 8.897 8.944 8.757 8.857 273,303 -0.03(-0.38%)
Jun 02, 2014 8.997 9.057 8.811 8.891 255,701 +0.02(+0.23%)
May 30, 2014 8.944 9.071 8.864 8.871 220,444 -0.06(-0.67%)
May 29, 2014 9.024 9.051 8.904 8.931 235,482 -0.03(-0.37%)
May 28, 2014 9.111 9.111 8.891 8.964 240,282 -0.03(-0.30%)
May 27, 2014 8.971 9.124 8.924 8.991 297,672 +0.06(+0.67%)
May 23, 2014 9.017 8.931 8.931 8.931 380,981 -0.03(-0.30%)
May 22, 2014 8.804 9.004 8.766 8.957 171,155 +0.19(+2.21%)
May 21, 2014 8.871 8.945 8.617 8.764 698,981 -0.11(-1.20%)
May 20, 2014 9.004 9.030 8.751 8.871 385,167 -0.11(-1.26%)
May 19, 2014 8.824 9.044 8.824 8.984 361,326 +0.08(+0.90%)
May 16, 2014 8.724 8.911 8.680 8.904 356,009 +0.17(+1.99%)
May 15, 2014 8.557 8.751 8.530 8.731 352,981 +0.18(+2.11%)
May 14, 2014 8.697 8.771 8.524 8.550 349,065 -0.22(-2.51%)
May 13, 2014 8.817 8.850 8.586 8.771 377,365 -0.01(-0.15%)
May 12, 2014 8.613 8.797 8.514 8.784 447,428 +0.22(+2.62%)
May 09, 2014 8.296 8.560 8.296 8.560 385,564 +0.24(+2.93%)
May 08, 2014 8.448 8.547 8.303 8.316 338,305 -0.10(-1.17%)
May 07, 2014 8.474 8.577 8.283 8.415 517,005 -0.05(-0.62%)
May 06, 2014 8.580 8.605 8.422 8.468 493,541 -0.11(-1.23%)
May 05, 2014 8.264 8.711 8.119 8.573 1,174,334 +0.24(+2.84%)
May 02, 2014 8.474 8.540 8.323 8.336 715,704 -0.14(-1.63%)
May 01, 2014 8.323 8.613 8.323 8.474 796,922 -0.14(-1.68%)
Apr 30, 2014 8.375 8.626 8.336 8.619 273,515 +0.24(+2.91%)
Apr 29, 2014 8.487 8.527 8.336 8.375 527,307 -0.11(-1.32%)
Apr 28, 2014 8.514 8.619 8.402 8.487 279,316 -0.01(-0.08%)
Apr 25, 2014 8.606 8.606 8.422 8.494 225,332 -0.13(-1.53%)
Apr 24, 2014 8.540 8.731 8.481 8.626 235,544 +0.10(+1.16%)
Apr 23, 2014 8.803 8.888 8.507 8.527 334,095 -0.31(-3.50%)
Apr 22, 2014 8.784 8.915 8.678 8.836 217,383 +0.09(+1.05%)
Apr 21, 2014 8.724 8.896 7.987 8.744 627,285 +0.09(+0.99%)
Apr 17, 2014 8.514 8.659 8.659 8.659 289,164 +0.13(+1.54%)
Apr 16, 2014 8.560 8.586 8.336 8.527 447,735 +0.04(+0.47%)
Apr 15, 2014 8.494 8.526 8.303 8.487 348,278 -0.01(-0.15%)
Apr 14, 2014 8.527 8.560 8.441 8.501 234,929 +0.08(+0.94%)
Apr 11, 2014 8.428 8.533 8.375 8.422 339,755 -0.07(-0.78%)
Apr 10, 2014 8.744 8.790 8.428 8.487 400,882 -0.26(-3.01%)
Apr 09, 2014 8.757 8.790 8.672 8.751 278,215 +0.03(+0.34%)
Apr 08, 2014 8.540 8.731 8.507 8.721 277,939 +0.20(+2.36%)
Apr 07, 2014 8.487 8.619 8.389 8.520 567,724 +0.01(+0.08%)
Apr 04, 2014 8.856 8.869 8.448 8.514 404,693 -0.28(-3.22%)
Apr 03, 2014 8.915 8.955 8.724 8.797 321,370 -0.07(-0.82%)
Apr 02, 2014 8.797 8.889 8.685 8.869 222,723 +0.11(+1.20%)
Apr 01, 2014 8.830 8.915 8.711 8.764 302,954 -0.07(-0.75%)
Mar 31, 2014 8.665 8.948 8.626 8.830 451,614 +0.20(+2.37%)
Mar 28, 2014 8.501 8.672 8.463 8.626 250,509 +0.12(+1.39%)
Mar 27, 2014 8.665 8.751 8.481 8.507 331,702 -0.14(-1.67%)
Mar 26, 2014 8.744 8.783 8.616 8.652 362,866 -0.01(-0.15%)
Mar 25, 2014 8.738 8.830 8.626 8.665 293,472 -0.01(-0.08%)
Mar 24, 2014 8.751 8.856 8.599 8.672 399,367 -0.10(-1.13%)
Mar 21, 2014 8.863 8.922 8.724 8.771 483,722 -0.02(-0.22%)
Mar 20, 2014 8.665 8.864 8.659 8.790 311,433 +0.11(+1.29%)
Mar 19, 2014 8.580 8.711 8.514 8.678 352,080 +0.06(+0.69%)
Mar 18, 2014 8.764 8.764 8.415 8.619 467,832 -0.11(-1.21%)
Mar 17, 2014 8.698 8.784 8.659 8.724 394,728 +0.10(+1.14%)
Mar 14, 2014 8.757 8.869 8.606 8.626 300,873 -0.13(-1.50%)
Mar 13, 2014 8.975 9.034 8.705 8.757 464,485 -0.24(-2.64%)
Mar 12, 2014 9.014 9.034 8.955 8.994 280,739 -0.04(-0.44%)
Mar 11, 2014 9.297 9.330 9.008 9.034 331,346 -0.22(-2.35%)
Mar 10, 2014 9.350 9.357 9.159 9.251 217,606 -0.13(-1.40%)
Mar 07, 2014 9.475 9.515 9.284 9.383 217,274 -0.07(-0.70%)
Mar 06, 2014 9.501 9.508 9.357 9.449 331,926 +0.00(+0.00%)
Mar 05, 2014 9.416 9.515 9.271 9.449 536,999 +0.06(+0.67%)
Mar 04, 2014 9.218 9.554 9.185 9.386 600,796 +0.24(+2.59%)
Mar 03, 2014 9.014 9.191 8.968 9.149 374,980 +0.06(+0.69%)
Feb 28, 2014 8.988 9.231 8.929 9.087 380,702 +0.13(+1.47%)
Feb 27, 2014 8.850 9.027 8.817 8.955 346,687 +0.09(+1.04%)
Feb 26, 2014 8.771 8.889 8.738 8.863 327,197 +0.13(+1.51%)
Feb 25, 2014 8.692 8.751 8.530 8.731 519,200 +0.06(+0.68%)
Feb 24, 2014 8.889 8.896 8.659 8.672 378,935 -0.15(-1.72%)
Feb 21, 2014 8.751 8.856 8.685 8.823 267,145 +0.12(+1.36%)
Feb 20, 2014 8.692 8.790 8.652 8.705 199,763 +0.05(+0.61%)
Feb 19, 2014 8.843 8.922 8.645 8.652 324,175 -0.21(-2.38%)
Feb 18, 2014 8.942 9.008 8.856 8.863 255,763 -0.09(-0.96%)
Feb 14, 2014 8.909 8.948 8.948 8.948 542,182 +0.01(+0.07%)
Feb 13, 2014 8.771 8.972 8.731 8.942 412,593 +0.14(+1.57%)
Feb 12, 2014 8.882 8.889 8.757 8.803 517,029 -0.03(-0.30%)
Feb 11, 2014 8.514 8.909 8.501 8.830 790,967 +0.34(+4.03%)
Feb 10, 2014 8.672 8.682 8.435 8.487 540,793 -0.16(-1.83%)
Feb 07, 2014 8.515 8.658 8.457 8.645 466,436 +0.15(+1.76%)
Feb 06, 2014 8.210 8.502 8.197 8.496 547,964 +0.29(+3.57%)
Feb 05, 2014 8.255 8.281 7.956 8.203 1,112,458 -0.08(-0.94%)
Feb 04, 2014 8.301 8.431 8.242 8.281 689,844 +0.00(+0.00%)
Feb 03, 2014 8.587 8.587 8.262 8.281 791,416 -0.32(-3.70%)
Jan 31, 2014 8.314 8.600 8.314 8.600 759,650 +0.20(+2.32%)
Jan 30, 2014 8.496 8.586 8.359 8.405 499,963 -0.05(-0.54%)
Jan 29, 2014 8.515 8.704 8.437 8.450 388,027 -0.13(-1.52%)
Jan 28, 2014 8.463 8.613 8.463 8.580 439,492 +0.13(+1.54%)
Jan 27, 2014 8.548 8.580 8.450 8.450 545,904 -0.03(-0.38%)
Jan 24, 2014 8.632 8.678 8.463 8.483 516,045 -0.16(-1.88%)
Jan 23, 2014 8.684 8.710 8.444 8.645 1,094,591 -0.09(-1.04%)
Jan 22, 2014 9.360 9.438 8.496 8.736 1,634,461 -0.60(-6.47%)
Jan 21, 2014 9.790 9.920 9.243 9.341 1,181,691 -0.59(-5.89%)
Jan 17, 2014 10.10 9.926 9.926 9.926 470,437 -0.14(-1.42%)
Jan 16, 2014 10.07 10.14 9.933 10.07 275,944 -0.05(-0.51%)
Jan 15, 2014 10.17 10.28 9.985 10.12 421,818 -0.05(-0.51%)
Jan 14, 2014 10.24 10.32 10.15 10.17 279,956 -0.06(-0.63%)
Jan 13, 2014 10.24 10.38 10.06 10.24 332,561 +0.01(+0.06%)
Jan 10, 2014 10.19 10.24 9.978 10.23 313,788 +0.10(+0.96%)
Jan 09, 2014 10.28 10.35 10.04 10.13 371,737 -0.08(-0.76%)
Jan 08, 2014 10.47 10.63 10.15 10.21 539,521 -0.24(-2.30%)
Jan 07, 2014 10.41 10.67 10.41 10.45 508,430 +0.05(+0.50%)
Jan 06, 2014 10.62 10.73 10.36 10.40 542,644 -0.23(-2.14%)
Jan 03, 2014 10.84 10.85 10.60 10.63 405,656 -0.20(-1.80%)
Jan 02, 2014 10.80 10.89 10.67 10.82 281,014 +0.01(+0.12%)
Dec 31, 2013 10.74 10.81 10.81 10.81 293,215 +0.10(+0.91%)
Dec 30, 2013 10.60 10.78 10.54 10.71 350,551 +0.07(+0.67%)
Dec 27, 2013 10.87 10.89 10.40 10.64 383,052 -0.17(-1.56%)
Dec 26, 2013 10.87 10.94 10.72 10.81 113,224 +0.01(+0.12%)
Dec 24, 2013 10.78 10.86 10.69 10.80 102,945 +0.05(+0.48%)
Dec 23, 2013 10.62 10.78 10.56 10.74 282,105 +0.10(+0.92%)
Dec 20, 2013 10.33 10.74 10.22 10.65 568,070 +0.34(+3.34%)
Dec 19, 2013 10.31 10.39 10.28 10.30 188,585 -0.01(-0.13%)
Dec 18, 2013 10.24 10.35 10.14 10.32 332,221 +0.09(+0.89%)
Dec 17, 2013 10.22 10.37 10.14 10.22 270,987 +0.03(+0.25%)
Dec 16, 2013 10.09 10.26 10.08 10.20 266,291 +0.18(+1.82%)
Dec 13, 2013 9.985 10.09 9.841 10.02 295,694 +0.03(+0.26%)
Dec 12, 2013 10.06 10.08 9.894 9.991 185,952 -0.08(-0.84%)
Dec 11, 2013 10.18 10.19 10.02 10.08 240,713 -0.06(-0.64%)
Dec 10, 2013 10.06 10.20 10.04 10.14 227,306 +0.08(+0.78%)
Dec 09, 2013 10.19 10.27 10.00 10.06 156,487 -0.07(-0.71%)
Dec 06, 2013 10.09 10.31 10.04 10.13 0 +0.11(+1.10%)
Dec 05, 2013 10.20 10.20 9.985 10.02 0 -0.16(-1.53%)
Dec 04, 2013 9.816 10.25 9.751 10.18 0 +0.31(+3.09%)
Dec 03, 2013 9.835 9.933 9.783 9.874 0 -0.02(-0.20%)
Dec 02, 2013 10.24 10.26 9.874 9.894 279,264 -0.36(-3.55%)
Nov 29, 2013 10.08 10.30 10.08 10.26 0 +0.19(+1.87%)
Nov 27, 2013 10.02 10.09 9.972 10.07 0 -0.02(-0.19%)
Nov 26, 2013 9.952 10.11 9.888 10.09 0 +0.13(+1.31%)
Nov 25, 2013 9.972 10.07 9.946 9.959 203,438 -0.01(-0.13%)
Nov 22, 2013 10.08 10.10 9.946 9.972 0 -0.07(-0.71%)
Nov 21, 2013 9.991 10.11 9.946 10.04 261,489 +0.10(+0.98%)
Nov 20, 2013 10.05 10.08 9.900 9.946 0 -0.08(-0.78%)
Nov 19, 2013 10.05 10.06 9.907 10.02 213,584 +0.00(+0.00%)
Nov 18, 2013 9.965 10.06 9.920 10.02 0 +0.07(+0.72%)
Nov 15, 2013 9.991 10.07 9.887 9.952 0 +0.00(+0.00%)
Nov 14, 2013 9.796 10.06 9.757 9.952 0 +0.18(+1.80%)
Nov 13, 2013 9.581 9.806 9.523 9.777 0 +0.15(+1.55%)
Nov 12, 2013 9.490 9.705 9.490 9.627 0 +0.10(+1.02%)
Nov 11, 2013 9.516 9.633 9.490 9.529 0 -0.03(-0.34%)
Nov 08, 2013 9.432 9.738 9.432 9.562 0 +0.06(+0.62%)
Nov 07, 2013 9.549 9.679 9.433 9.503 297,977 -0.08(-0.88%)
Nov 06, 2013 9.555 9.627 9.412 9.588 352,142 +0.06(+0.61%)
Nov 05, 2013 9.581 9.632 9.510 9.529 0 -0.10(-1.00%)
Nov 04, 2013 9.587 9.690 9.497 9.626 409,865 +0.10(+1.05%)
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.