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

Penn Entertainment Inc (NQ: PENN )

16.14 -0.12 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 29, 2012 10.08 10.17 10.02 10.08 2,445,857 +0.15(+1.53%)
Jun 28, 2012 10.01 10.02 9.806 9.930 2,009,417 -0.11(-1.13%)
Jun 27, 2012 10.03 10.09 9.905 10.04 1,160,666 +0.00(+0.02%)
Jun 26, 2012 10.03 10.09 9.950 10.04 2,420,208 -0.01(-0.07%)
Jun 25, 2012 9.955 10.06 9.815 10.05 1,994,932 -0.01(-0.13%)
Jun 22, 2012 10.10 10.25 10.02 10.06 3,278,239 -0.01(-0.11%)
Jun 21, 2012 10.38 10.52 10.07 10.07 4,315,959 -0.04(-0.38%)
Jun 20, 2012 10.21 10.24 9.991 10.11 2,299,062 -0.11(-1.04%)
Jun 19, 2012 10.11 10.28 10.09 10.22 2,009,501 +0.09(+0.94%)
Jun 18, 2012 9.835 10.19 9.765 10.12 3,803,258 +0.25(+2.54%)
Jun 15, 2012 9.889 9.947 9.776 9.871 3,010,727 -0.01(-0.07%)
Jun 14, 2012 9.756 9.955 9.733 9.878 2,435,763 +0.16(+1.65%)
Jun 13, 2012 9.808 9.948 9.693 9.717 2,182,799 -0.11(-1.15%)
Jun 12, 2012 9.704 9.839 9.645 9.830 2,481,298 +0.11(+1.16%)
Jun 11, 2012 9.934 9.950 9.625 9.717 2,700,431 -0.12(-1.24%)
Jun 08, 2012 9.792 9.887 9.670 9.839 2,503,789 +0.05(+0.51%)
Jun 07, 2012 10.01 10.04 9.767 9.790 2,862,348 -0.10(-1.01%)
Jun 06, 2012 9.855 9.964 9.751 9.889 2,805,451 +0.11(+1.11%)
Jun 05, 2012 9.656 9.812 9.575 9.781 2,748,527 +0.12(+1.19%)
Jun 04, 2012 9.941 10.03 9.627 9.665 4,075,453 -0.27(-2.73%)
Jun 01, 2012 10.18 10.29 9.878 9.937 4,113,124 -0.45(-4.35%)
May 31, 2012 10.38 10.47 10.23 10.39 3,312,331 +0.03(+0.33%)
May 30, 2012 10.25 10.36 10.16 10.36 2,665,720 +0.02(+0.22%)
May 29, 2012 10.25 10.36 10.16 10.33 2,311,433 +0.07(+0.71%)
May 25, 2012 10.28 10.33 10.22 10.26 1,372,965 -0.02(-0.20%)
May 24, 2012 10.27 10.36 10.15 10.28 1,747,991 +0.01(+0.11%)
May 23, 2012 10.19 10.29 10.05 10.27 2,435,268 -0.02(-0.22%)
May 22, 2012 10.36 10.37 10.23 10.29 1,811,890 -0.07(-0.72%)
May 21, 2012 10.08 10.37 10.08 10.37 2,092,963 +0.30(+2.99%)
May 18, 2012 10.19 10.38 10.05 10.07 3,806,517 -0.05(-0.51%)
May 17, 2012 10.34 10.34 10.07 10.12 3,338,918 -0.17(-1.65%)
May 16, 2012 10.37 10.46 10.22 10.29 2,156,522 -0.09(-0.87%)
May 15, 2012 10.18 10.42 10.13 10.38 3,952,605 +0.20(+2.00%)
May 14, 2012 10.21 10.23 10.15 10.17 2,563,296 -0.13(-1.27%)
May 11, 2012 10.21 10.46 10.20 10.31 2,791,050 +0.00(+0.04%)
May 10, 2012 10.10 10.35 10.09 10.30 5,934,365 +0.31(+3.15%)
May 09, 2012 9.930 10.02 9.756 9.986 2,102,004 -0.00(-0.05%)
May 08, 2012 9.754 10.07 9.742 9.991 3,753,623 +0.19(+1.91%)
May 07, 2012 9.916 9.977 9.711 9.803 2,887,414 -0.15(-1.48%)
May 04, 2012 9.989 9.998 9.860 9.950 1,426,253 -0.10(-1.03%)
May 03, 2012 10.13 10.13 9.984 10.05 1,254,013 -0.12(-1.20%)
May 02, 2012 10.14 10.20 10.05 10.18 1,874,038 +0.01(+0.09%)
May 01, 2012 10.18 10.27 10.13 10.17 1,606,296 -0.00(-0.02%)
Apr 30, 2012 10.24 10.24 10.04 10.17 1,794,481 -0.05(-0.49%)
Apr 27, 2012 10.36 10.36 10.15 10.22 2,475,296 -0.09(-0.88%)
Apr 26, 2012 10.18 10.38 10.12 10.31 1,501,688 +0.13(+1.24%)
Apr 25, 2012 10.26 10.36 10.12 10.18 1,391,360 +0.03(+0.27%)
Apr 24, 2012 10.26 10.32 10.08 10.16 2,247,742 -0.07(-0.73%)
Apr 23, 2012 10.20 10.24 10.12 10.23 1,684,167 -0.07(-0.72%)
Apr 20, 2012 10.09 10.33 10.09 10.31 4,369,658 +0.24(+2.33%)
Apr 19, 2012 10.40 10.51 10.00 10.07 8,056,892 +0.28(+2.86%)
Apr 18, 2012 9.530 9.794 9.530 9.790 2,879,987 +0.26(+2.68%)
Apr 17, 2012 9.527 9.579 9.516 9.534 857,747 +0.07(+0.69%)
Apr 16, 2012 9.419 9.541 9.331 9.469 1,749,858 +0.07(+0.75%)
Apr 13, 2012 9.464 9.469 9.277 9.399 1,997,373 -0.08(-0.83%)
Apr 12, 2012 9.494 9.566 9.453 9.478 1,955,461 +0.03(+0.34%)
Apr 11, 2012 9.419 9.490 9.396 9.446 2,828,844 +0.15(+1.61%)
Apr 10, 2012 9.514 9.516 9.209 9.297 4,864,919 -0.26(-2.77%)
Apr 09, 2012 9.552 9.602 9.471 9.561 1,991,937 -0.14(-1.42%)
Apr 05, 2012 9.781 9.781 9.577 9.699 1,716,553 +0.09(+0.99%)
Apr 04, 2012 9.638 9.745 9.563 9.604 3,382,922 -0.13(-1.35%)
Apr 03, 2012 9.860 9.882 9.683 9.735 2,783,827 -0.09(-0.94%)
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.