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 (%)
Jun 30, 2015 12.05 12.26 11.99 12.07 385,343 +0.09(+0.76%)
Jun 29, 2015 12.29 12.31 11.93 11.98 276,191 -0.36(-2.94%)
Jun 26, 2015 12.34 12.41 12.24 12.35 305,599 -0.01(-0.06%)
Jun 25, 2015 12.29 12.38 12.16 12.35 384,997 +0.14(+1.14%)
Jun 24, 2015 12.31 12.33 12.20 12.21 153,461 -0.10(-0.80%)
Jun 23, 2015 12.30 12.37 12.19 12.31 274,905 +0.04(+0.34%)
Jun 22, 2015 12.35 12.44 12.22 12.27 158,948 -0.13(-1.02%)
Jun 19, 2015 12.40 12.63 12.23 12.40 397,356 +0.06(+0.51%)
Jun 18, 2015 12.07 12.41 12.07 12.33 212,129 +0.25(+2.08%)
Jun 17, 2015 11.79 12.10 11.79 12.08 221,678 +0.34(+2.86%)
Jun 16, 2015 12.06 12.06 11.71 11.75 301,898 -0.33(-2.72%)
Jun 15, 2015 12.03 12.10 11.92 12.07 197,930 +0.06(+0.52%)
Jun 12, 2015 11.91 12.08 11.89 12.01 126,212 +0.10(+0.88%)
Jun 11, 2015 11.76 11.93 11.72 11.91 91,190 +0.13(+1.07%)
Jun 10, 2015 11.59 11.88 11.59 11.78 188,519 +0.21(+1.81%)
Jun 09, 2015 11.75 11.79 11.54 11.57 205,348 -0.14(-1.19%)
Jun 08, 2015 11.98 11.98 11.60 11.71 257,869 -0.34(-2.79%)
Jun 05, 2015 12.03 12.10 11.86 12.05 176,984 +0.04(+0.35%)
Jun 04, 2015 11.89 12.31 11.86 12.00 411,794 +0.15(+1.30%)
Jun 03, 2015 11.84 11.88 11.72 11.85 199,332 +0.06(+0.53%)
Jun 02, 2015 11.74 11.89 11.65 11.79 260,749 +0.08(+0.66%)
Jun 01, 2015 11.68 11.72 11.47 11.71 172,048 +0.04(+0.36%)
May 29, 2015 11.63 11.75 11.52 11.67 172,904 +0.06(+0.48%)
May 28, 2015 11.60 11.68 11.58 11.61 125,745 +0.01(+0.12%)
May 27, 2015 11.49 11.67 11.46 11.60 162,778 +0.14(+1.22%)
May 26, 2015 11.41 11.47 11.29 11.46 187,017 +0.06(+0.49%)
May 22, 2015 11.42 11.40 11.40 11.40 155,759 +0.02(+0.18%)
May 21, 2015 11.44 11.44 11.31 11.38 127,540 -0.04(-0.31%)
May 20, 2015 11.60 11.60 11.23 11.42 250,467 -0.13(-1.09%)
May 19, 2015 11.52 11.58 11.38 11.54 198,084 +0.05(+0.43%)
May 18, 2015 11.42 11.53 11.34 11.49 206,348 +0.08(+0.74%)
May 15, 2015 11.35 11.49 11.27 11.41 201,945 +0.09(+0.80%)
May 14, 2015 11.39 11.45 11.16 11.32 308,042 +0.02(+0.19%)
May 13, 2015 11.33 11.40 11.19 11.30 147,750 +0.03(+0.31%)
May 12, 2015 11.38 11.38 11.07 11.26 315,007 -0.10(-0.91%)
May 11, 2015 11.41 11.58 11.35 11.37 187,675 -0.04(-0.36%)
May 08, 2015 11.55 11.58 11.37 11.41 268,741 -0.06(-0.48%)
May 07, 2015 11.25 11.51 11.21 11.46 218,991 +0.19(+1.66%)
May 06, 2015 11.24 11.31 11.01 11.28 248,444 +0.06(+0.49%)
May 05, 2015 11.33 11.33 10.99 11.22 351,018 -0.08(-0.67%)
May 04, 2015 11.19 11.47 10.92 11.30 523,343 +0.36(+3.29%)
May 01, 2015 11.01 11.06 10.72 10.94 394,469 -0.01(-0.06%)
Apr 30, 2015 11.24 11.30 10.86 10.95 327,743 -0.33(-2.88%)
Apr 29, 2015 11.75 11.80 11.19 11.27 289,677 -0.55(-4.62%)
Apr 28, 2015 11.72 11.79 11.60 11.82 139,822 +0.10(+0.89%)
Apr 27, 2015 12.02 12.10 11.63 11.71 232,582 -0.28(-2.36%)
Apr 24, 2015 11.84 12.02 11.75 12.00 159,225 +0.19(+1.64%)
Apr 23, 2015 11.86 11.96 11.76 11.80 206,157 -0.03(-0.23%)
Apr 22, 2015 11.79 11.84 11.62 11.83 169,432 +0.09(+0.77%)
Apr 21, 2015 11.86 11.86 11.63 11.74 227,115 -0.08(-0.64%)
Apr 20, 2015 11.65 11.86 11.57 11.82 318,569 +0.24(+2.09%)
Apr 17, 2015 11.75 11.75 11.55 11.57 312,249 -0.16(-1.36%)
Apr 16, 2015 11.73 11.75 11.66 11.73 213,096 +0.06(+0.53%)
Apr 15, 2015 11.64 11.74 11.58 11.67 296,415 +0.03(+0.24%)
Apr 14, 2015 11.60 11.69 11.53 11.64 320,558 +0.08(+0.72%)
Apr 13, 2015 11.41 11.70 11.35 11.56 392,289 +0.12(+1.09%)
Apr 10, 2015 11.42 11.48 11.28 11.44 290,545 +0.06(+0.55%)
Apr 09, 2015 11.45 11.52 11.30 11.37 314,858 -0.06(-0.48%)
Apr 08, 2015 11.39 11.58 11.28 11.43 377,695 +0.07(+0.61%)
Apr 07, 2015 11.30 11.41 11.28 11.36 217,267 +0.06(+0.55%)
Apr 06, 2015 11.33 11.52 11.30 11.30 218,089 -0.12(-1.09%)
Apr 02, 2015 11.25 11.42 11.42 11.42 343,347 +0.19(+1.66%)
Apr 01, 2015 11.41 11.41 11.18 11.24 371,637 -0.19(-1.63%)
Mar 31, 2015 11.39 11.45 11.31 11.42 490,282 -0.05(-0.42%)
Mar 30, 2015 11.17 11.52 11.17 11.47 394,570 +0.28(+2.53%)
Mar 27, 2015 11.12 11.20 10.86 11.19 209,142 +0.05(+0.43%)
Mar 26, 2015 11.07 11.26 10.99 11.14 299,632 -0.01(-0.06%)
Mar 25, 2015 11.17 11.27 11.11 11.15 291,745 -0.01(-0.06%)
Mar 24, 2015 11.13 11.18 11.04 11.15 300,560 +0.01(+0.06%)
Mar 23, 2015 10.95 11.17 10.94 11.15 299,964 +0.16(+1.45%)
Mar 20, 2015 10.88 11.06 10.83 10.99 271,325 +0.12(+1.15%)
Mar 19, 2015 10.81 10.90 10.77 10.86 160,764 +0.01(+0.13%)
Mar 18, 2015 10.86 10.89 10.67 10.85 217,888 -0.04(-0.38%)
Mar 17, 2015 10.86 10.95 10.81 10.89 182,334 +0.01(+0.06%)
Mar 16, 2015 10.93 11.13 10.79 10.88 228,087 +0.01(+0.13%)
Mar 13, 2015 10.96 10.99 10.77 10.87 168,578 -0.08(-0.76%)
Mar 12, 2015 10.72 10.98 10.64 10.95 200,344 +0.28(+2.66%)
Mar 11, 2015 10.88 10.88 10.60 10.67 251,790 -0.16(-1.47%)
Mar 10, 2015 10.61 10.83 10.55 10.83 266,051 +0.17(+1.62%)
Mar 09, 2015 10.54 10.65 10.52 10.65 238,079 +0.13(+1.25%)
Mar 06, 2015 10.42 10.62 10.39 10.52 608,389 +0.08(+0.73%)
Mar 05, 2015 10.45 10.52 10.39 10.45 184,174 +0.02(+0.20%)
Mar 04, 2015 10.47 10.46 10.37 10.43 358,921 -0.03(-0.33%)
Mar 03, 2015 10.62 10.69 10.43 10.46 414,287 -0.22(-2.07%)
Mar 02, 2015 10.65 10.77 10.59 10.68 379,227 +0.04(+0.39%)
Feb 27, 2015 10.72 10.79 10.63 10.64 234,932 -0.06(-0.58%)
Feb 26, 2015 10.66 10.78 10.65 10.70 154,740 -0.01(-0.06%)
Feb 25, 2015 10.63 10.77 10.62 10.71 303,178 +0.08(+0.78%)
Feb 24, 2015 10.61 10.73 10.56 10.63 222,110 -0.01(-0.07%)
Feb 23, 2015 10.57 10.69 10.51 10.63 316,496 +0.01(+0.13%)
Feb 20, 2015 10.67 10.67 10.37 10.62 574,774 -0.02(-0.20%)
Feb 19, 2015 10.69 10.76 10.56 10.64 246,140 -0.07(-0.65%)
Feb 18, 2015 10.58 10.74 10.53 10.71 254,049 +0.13(+1.24%)
Feb 17, 2015 10.71 10.78 10.54 10.58 439,020 -0.19(-1.73%)
Feb 13, 2015 10.80 10.77 10.77 10.77 215,351 -0.03(-0.32%)
Feb 12, 2015 10.81 10.88 10.54 10.80 349,171 +0.00(+0.00%)
Feb 11, 2015 10.76 10.90 10.75 10.80 197,351 -0.01(-0.13%)
Feb 10, 2015 11.01 11.01 10.79 10.81 156,618 -0.12(-1.14%)
Feb 09, 2015 11.05 11.15 10.90 10.94 212,729 -0.11(-1.00%)
Feb 06, 2015 11.08 11.17 11.03 11.05 284,812 -0.03(-0.25%)
Feb 05, 2015 10.83 11.15 10.83 11.08 416,486 +0.30(+2.82%)
Feb 04, 2015 10.99 11.06 10.75 10.77 444,267 -0.24(-2.20%)
Feb 03, 2015 10.95 11.11 10.91 11.01 281,462 +0.09(+0.82%)
Feb 02, 2015 10.99 11.03 10.72 10.92 278,746 +0.07(+0.64%)
Jan 30, 2015 11.01 11.12 10.86 10.86 277,029 -0.22(-2.00%)
Jan 29, 2015 10.99 11.10 10.95 11.08 357,610 +0.11(+1.00%)
Jan 28, 2015 11.17 11.19 10.91 10.97 287,007 -0.12(-1.11%)
Jan 27, 2015 11.06 11.20 10.99 11.09 430,042 -0.01(-0.12%)
Jan 26, 2015 11.03 11.19 10.82 11.10 360,221 +0.12(+1.06%)
Jan 23, 2015 10.95 11.02 10.79 10.99 446,974 -0.02(-0.19%)
Jan 22, 2015 11.08 11.12 10.84 11.01 720,232 -0.08(-0.68%)
Jan 21, 2015 10.76 11.25 10.67 11.08 976,526 +0.34(+3.18%)
Jan 20, 2015 10.05 10.86 9.831 10.74 1,436,323 +1.05(+10.80%)
Jan 16, 2015 9.537 9.729 9.537 9.695 196,259 +0.09(+0.93%)
Jan 15, 2015 9.818 9.818 9.514 9.606 191,291 -0.16(-1.61%)
Jan 14, 2015 9.619 9.777 9.565 9.763 150,274 +0.01(+0.14%)
Jan 13, 2015 9.797 10.04 9.585 9.749 138,203 -0.03(-0.28%)
Jan 12, 2015 9.770 9.802 9.654 9.777 177,779 +0.04(+0.42%)
Jan 09, 2015 9.914 9.914 9.660 9.736 152,120 -0.21(-2.13%)
Jan 08, 2015 10.04 10.04 9.787 9.948 216,781 -0.02(-0.21%)
Jan 07, 2015 9.784 10.11 9.722 9.968 284,670 +0.22(+2.25%)
Jan 06, 2015 9.866 10.13 9.655 9.749 262,131 -0.06(-0.63%)
Jan 05, 2015 9.852 9.927 9.743 9.811 162,358 -0.10(-1.04%)
Jan 02, 2015 9.866 10.04 9.866 9.914 273,155 +0.08(+0.84%)
Dec 31, 2014 9.934 9.831 9.831 9.831 159,756 -0.11(-1.10%)
Dec 30, 2014 10.06 10.08 9.900 9.941 178,386 -0.13(-1.29%)
Dec 29, 2014 9.790 10.09 9.688 10.07 270,641 +0.27(+2.72%)
Dec 26, 2014 9.784 9.879 9.763 9.804 101,407 +0.07(+0.70%)
Dec 24, 2014 9.722 9.736 9.736 9.736 68,842 +0.05(+0.57%)
Dec 23, 2014 9.613 9.756 9.585 9.681 145,099 +0.08(+0.78%)
Dec 22, 2014 9.572 9.660 9.544 9.606 90,059 +0.03(+0.29%)
Dec 19, 2014 9.592 9.647 9.468 9.578 434,480 -0.03(-0.28%)
Dec 18, 2014 9.578 9.674 9.462 9.606 262,630 +0.10(+1.01%)
Dec 17, 2014 9.462 9.578 9.325 9.510 273,975 +0.10(+1.02%)
Dec 16, 2014 9.250 9.458 9.168 9.414 336,669 +0.21(+2.23%)
Dec 15, 2014 9.318 9.339 9.154 9.209 174,100 -0.04(-0.44%)
Dec 12, 2014 9.093 9.380 9.093 9.250 154,969 -0.01(-0.07%)
Dec 11, 2014 9.270 9.433 9.216 9.257 211,481 -0.03(-0.37%)
Dec 10, 2014 9.476 9.510 9.291 9.291 235,382 -0.24(-2.51%)
Dec 09, 2014 9.093 9.530 9.093 9.530 372,596 +0.36(+3.88%)
Dec 08, 2014 9.168 9.318 9.113 9.175 158,433 -0.02(-0.22%)
Dec 05, 2014 9.243 9.332 9.170 9.195 133,661 -0.05(-0.59%)
Dec 04, 2014 9.346 9.346 9.236 9.250 159,879 -0.06(-0.66%)
Dec 03, 2014 9.182 9.325 9.182 9.312 134,740 +0.10(+1.11%)
Dec 02, 2014 9.182 9.359 9.168 9.209 129,035 -0.03(-0.30%)
Dec 01, 2014 9.195 9.270 9.093 9.236 189,048 +0.00(+0.00%)
Nov 28, 2014 9.298 9.476 9.236 9.236 80,676 -0.05(-0.52%)
Nov 26, 2014 9.353 9.284 9.284 9.284 107,283 -0.03(-0.37%)
Nov 25, 2014 9.366 9.366 9.236 9.318 171,424 +0.01(+0.15%)
Nov 24, 2014 9.305 9.359 9.250 9.305 165,732 +0.05(+0.52%)
Nov 21, 2014 9.407 9.407 9.209 9.257 173,657 -0.04(-0.44%)
Nov 20, 2014 9.052 9.332 9.031 9.298 170,136 +0.20(+2.18%)
Nov 19, 2014 9.264 9.270 9.038 9.099 188,810 -0.14(-1.48%)
Nov 18, 2014 9.243 9.428 9.229 9.236 250,815 -0.01(-0.07%)
Nov 17, 2014 9.270 9.366 9.229 9.243 234,610 -0.07(-0.73%)
Nov 14, 2014 9.380 9.380 9.243 9.312 214,418 -0.04(-0.44%)
Nov 13, 2014 9.339 9.414 9.045 9.353 275,513 -0.01(-0.07%)
Nov 12, 2014 9.305 9.394 9.277 9.359 272,009 +0.05(+0.59%)
Nov 11, 2014 9.298 9.387 9.195 9.305 248,942 +0.03(+0.37%)
Nov 10, 2014 9.065 9.284 9.065 9.270 344,040 +0.18(+2.03%)
Nov 07, 2014 8.935 9.106 8.894 9.086 306,784 +0.11(+1.22%)
Nov 06, 2014 8.915 8.997 8.908 8.976 131,918 +0.06(+0.69%)
Nov 05, 2014 9.017 9.038 8.857 8.915 162,447 -0.05(-0.53%)
Nov 04, 2014 8.928 8.976 8.846 8.963 226,241 +0.01(+0.08%)
Nov 03, 2014 8.997 9.052 8.908 8.956 238,492 -0.08(-0.91%)
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%)
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.