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 )

4.300 -0.320 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Oct 01, 2009 9.584 9.645 9.332 9.600 605,080 +0.08(+0.85%)
Sep 30, 2009 9.569 9.605 9.312 9.519 407,146 +0.00(+0.00%)
Sep 29, 2009 9.367 9.736 9.362 9.519 576,263 +0.13(+1.40%)
Sep 28, 2009 9.423 9.528 9.347 9.388 383,244 -0.03(-0.32%)
Sep 25, 2009 9.317 9.519 9.294 9.418 251,270 +0.07(+0.70%)
Sep 24, 2009 9.463 9.564 9.322 9.352 362,582 -0.13(-1.38%)
Sep 23, 2009 9.408 9.630 9.388 9.483 341,046 +0.07(+0.75%)
Sep 22, 2009 9.595 9.595 9.342 9.413 370,495 -0.11(-1.11%)
Sep 21, 2009 9.443 9.685 9.443 9.519 431,745 +0.05(+0.53%)
Sep 18, 2009 9.428 9.605 9.367 9.468 558,537 +0.12(+1.24%)
Sep 17, 2009 9.216 9.438 9.140 9.352 265,938 +0.10(+1.09%)
Sep 16, 2009 9.494 9.494 9.206 9.251 526,997 -0.16(-1.72%)
Sep 15, 2009 9.347 9.428 9.170 9.413 362,661 +0.02(+0.16%)
Sep 14, 2009 9.352 9.433 9.256 9.398 327,559 +0.03(+0.32%)
Sep 11, 2009 9.615 9.670 9.327 9.367 379,614 -0.29(-2.98%)
Sep 10, 2009 9.771 9.781 9.524 9.655 333,775 -0.07(-0.73%)
Sep 09, 2009 9.559 9.781 9.499 9.726 367,776 +0.22(+2.28%)
Sep 08, 2009 9.519 9.721 9.463 9.509 582,764 -0.02(-0.16%)
Sep 04, 2009 9.317 9.524 9.221 9.524 517,304 +0.24(+2.56%)
Sep 03, 2009 9.186 9.362 9.130 9.287 446,726 +0.10(+1.10%)
Sep 02, 2009 9.150 9.287 9.059 9.186 704,472 -0.01(-0.11%)
Sep 01, 2009 9.180 9.504 8.948 9.196 1,022,039 +0.06(+0.66%)
Aug 31, 2009 9.135 9.196 9.039 9.135 317,776 -0.01(-0.11%)
Aug 28, 2009 9.160 9.256 9.110 9.145 351,698 -0.01(-0.11%)
Aug 27, 2009 9.191 9.261 9.100 9.155 663,140 -0.10(-1.09%)
Aug 26, 2009 9.110 9.287 9.090 9.256 624,817 +0.08(+0.83%)
Aug 25, 2009 9.009 9.191 8.941 9.180 547,351 +0.25(+2.77%)
Aug 24, 2009 8.948 8.994 8.837 8.933 314,988 -0.01(-0.06%)
Aug 21, 2009 9.120 9.120 8.862 8.938 595,479 -0.15(-1.67%)
Aug 20, 2009 9.100 9.105 8.923 9.090 250,415 -0.05(-0.55%)
Aug 19, 2009 8.923 9.226 8.923 9.140 335,206 +0.11(+1.23%)
Aug 18, 2009 8.893 9.059 8.635 9.029 369,659 +0.14(+1.53%)
Aug 17, 2009 8.822 8.908 8.787 8.893 355,279 -0.13(-1.45%)
Aug 14, 2009 9.206 9.281 8.963 9.024 388,783 -0.16(-1.76%)
Aug 13, 2009 9.342 9.362 9.059 9.186 467,965 -0.06(-0.66%)
Aug 12, 2009 9.130 9.393 9.100 9.246 389,965 +0.08(+0.83%)
Aug 11, 2009 9.135 9.287 9.100 9.170 406,633 -0.01(-0.06%)
Aug 10, 2009 9.251 9.342 9.115 9.175 725,547 -0.16(-1.73%)
Aug 07, 2009 9.085 9.388 9.044 9.337 822,383 +0.29(+3.24%)
Aug 06, 2009 9.261 9.261 8.862 9.044 512,385 -0.15(-1.59%)
Aug 05, 2009 9.342 9.448 9.105 9.191 784,918 -0.21(-2.26%)
Aug 04, 2009 9.403 9.478 9.266 9.403 590,935 +0.04(+0.43%)
Aug 03, 2009 9.418 9.494 9.317 9.362 592,042 -0.01(-0.11%)
Jul 31, 2009 9.382 9.509 9.362 9.372 536,275 -0.01(-0.11%)
Jul 30, 2009 9.322 9.463 9.194 9.382 678,620 +0.13(+1.42%)
Jul 29, 2009 9.090 9.347 8.984 9.251 824,662 +0.08(+0.83%)
Jul 28, 2009 8.933 9.226 8.807 9.175 1,126,255 +0.21(+2.37%)
Jul 27, 2009 8.893 8.983 8.782 8.963 529,294 +0.00(+0.00%)
Jul 24, 2009 8.893 9.009 8.731 8.963 689,888 +0.05(+0.57%)
Jul 23, 2009 8.852 9.034 8.761 8.913 1,042,200 +0.03(+0.34%)
Jul 22, 2009 8.771 9.064 8.640 8.883 1,337,035 +0.04(+0.40%)
Jul 21, 2009 8.807 8.908 8.610 8.847 2,838,044 +0.24(+2.82%)
Jul 20, 2009 8.968 9.090 8.544 8.605 3,731,714 +0.20(+2.34%)
Jul 17, 2009 8.251 8.494 8.167 8.408 1,116,499 +0.18(+2.15%)
Jul 16, 2009 7.994 8.256 7.994 8.231 930,572 +0.23(+2.90%)
Jul 15, 2009 7.756 8.044 7.731 7.999 730,984 +0.29(+3.80%)
Jul 14, 2009 7.514 7.731 7.393 7.706 623,580 +0.17(+2.21%)
Jul 13, 2009 7.332 7.554 7.226 7.539 512,812 +0.26(+3.54%)
Jul 10, 2009 7.262 7.373 7.226 7.282 368,683 +0.03(+0.35%)
Jul 09, 2009 7.448 7.489 7.251 7.257 450,148 -0.14(-1.84%)
Jul 08, 2009 7.342 7.453 7.277 7.393 671,784 +0.10(+1.31%)
Jul 07, 2009 7.272 7.368 7.257 7.297 882,659 +0.01(+0.14%)
Jul 06, 2009 7.352 7.479 7.251 7.287 694,377 -0.03(-0.35%)
Jul 02, 2009 7.484 7.554 7.297 7.312 834,472 -0.24(-3.21%)
Jul 01, 2009 7.605 7.726 7.539 7.554 461,620 -0.04(-0.47%)
Jun 30, 2009 7.625 7.751 7.575 7.590 567,151 +0.01(+0.07%)
Jun 29, 2009 7.565 7.645 7.474 7.585 423,379 -0.01(-0.13%)
Jun 26, 2009 7.312 7.645 7.307 7.595 1,294,107 +0.19(+2.59%)
Jun 25, 2009 7.383 7.544 7.358 7.403 727,810 -0.05(-0.68%)
Jun 24, 2009 7.388 7.595 7.352 7.453 723,263 +0.15(+2.07%)
Jun 23, 2009 7.211 7.358 7.211 7.302 711,740 +0.09(+1.26%)
Jun 22, 2009 7.181 7.262 7.176 7.211 594,695 -0.02(-0.28%)
Jun 19, 2009 7.342 7.408 7.231 7.231 982,887 -0.02(-0.21%)
Jun 18, 2009 7.383 7.398 7.186 7.246 1,306,339 -0.13(-1.78%)
Jun 17, 2009 7.368 7.494 7.226 7.378 510,571 +0.03(+0.41%)
Jun 16, 2009 7.524 7.524 7.317 7.347 873,820 -0.14(-1.89%)
Jun 15, 2009 7.322 7.524 7.176 7.489 1,348,150 +0.16(+2.21%)
Jun 12, 2009 7.373 7.428 7.297 7.327 833,054 -0.11(-1.49%)
Jun 11, 2009 7.459 7.560 7.393 7.438 557,856 -0.01(-0.14%)
Jun 10, 2009 7.575 7.731 7.337 7.448 991,539 -0.14(-1.80%)
Jun 09, 2009 7.676 7.701 7.544 7.585 557,343 -0.09(-1.18%)
Jun 08, 2009 7.746 7.792 7.610 7.676 411,741 -0.12(-1.49%)
Jun 05, 2009 7.827 7.827 7.645 7.792 461,794 -0.05(-0.58%)
Jun 04, 2009 7.832 7.857 7.681 7.837 546,194 +0.01(+0.06%)
Jun 03, 2009 7.777 7.847 7.575 7.832 982,752 +0.06(+0.78%)
Jun 02, 2009 7.539 7.822 7.403 7.772 1,519,804 +0.27(+3.64%)
Jun 01, 2009 7.166 7.560 7.161 7.499 1,128,572 +0.12(+1.57%)
May 29, 2009 7.312 7.408 7.130 7.383 1,170,978 +0.10(+1.32%)
May 28, 2009 7.418 7.519 7.095 7.287 1,545,266 +0.12(+1.69%)
May 27, 2009 7.560 7.600 7.100 7.166 1,390,051 -0.41(-5.46%)
May 26, 2009 7.423 7.620 7.363 7.580 1,038,881 +0.06(+0.74%)
May 22, 2009 7.600 7.656 7.373 7.524 526,728 -0.02(-0.27%)
May 21, 2009 7.696 7.731 7.327 7.544 953,636 -0.18(-2.29%)
May 20, 2009 7.792 7.958 7.681 7.721 1,303,420 +0.00(+0.00%)
May 19, 2009 7.979 8.029 7.696 7.721 1,384,295 -0.27(-3.41%)
May 18, 2009 8.095 8.155 7.802 7.994 1,138,175 +0.00(+0.00%)
May 15, 2009 8.181 8.282 7.938 7.994 837,710 -0.22(-2.64%)
May 14, 2009 8.241 8.362 7.928 8.211 1,024,144 -0.04(-0.49%)
May 13, 2009 8.827 8.837 8.039 8.251 1,819,524 -0.61(-6.89%)
May 12, 2009 8.933 9.064 8.620 8.862 1,408,949 +0.07(+0.80%)
May 11, 2009 8.327 9.034 8.231 8.792 3,465,454 +1.02(+13.13%)
May 08, 2009 7.827 7.928 7.625 7.772 1,261,505 -0.03(-0.39%)
May 07, 2009 8.080 8.095 7.772 7.802 1,205,132 -0.26(-3.26%)
May 06, 2009 8.171 8.231 8.009 8.064 827,177 -0.03(-0.31%)
May 05, 2009 8.226 8.373 7.969 8.090 1,080,782 -0.21(-2.50%)
May 04, 2009 8.322 8.524 8.171 8.297 741,411 +0.14(+1.73%)
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.