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 )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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, 2007 6.136 6.152 5.978 5.994 686,838 -0.14(-2.30%)
Apr 27, 2007 6.087 6.168 6.032 6.136 555,129 +0.04(+0.62%)
Apr 26, 2007 6.212 6.212 6.092 6.098 947,941 -0.11(-1.84%)
Apr 25, 2007 6.206 6.288 6.179 6.212 365,191 +0.02(+0.26%)
Apr 24, 2007 6.119 6.239 6.060 6.195 388,815 +0.04(+0.71%)
Apr 23, 2007 6.359 6.364 6.043 6.152 1,153,718 -0.30(-4.63%)
Apr 20, 2007 6.511 6.516 6.418 6.451 255,097 +0.02(+0.34%)
Apr 19, 2007 6.402 6.467 6.369 6.429 198,712 +0.01(+0.17%)
Apr 18, 2007 6.440 6.473 6.413 6.418 144,813 -0.04(-0.67%)
Apr 17, 2007 6.478 6.516 6.429 6.462 204,554 -0.02(-0.25%)
Apr 16, 2007 6.413 6.505 6.386 6.478 306,166 +0.10(+1.62%)
Apr 13, 2007 6.467 6.467 6.353 6.375 424,262 -0.07(-1.01%)
Apr 12, 2007 6.337 6.451 6.331 6.440 436,769 +0.05(+0.85%)
Apr 11, 2007 6.456 6.516 6.348 6.386 727,972 -0.05(-0.76%)
Apr 10, 2007 6.494 6.505 6.418 6.435 308,771 -0.05(-0.75%)
Apr 09, 2007 6.467 6.505 6.445 6.484 201,800 +0.03(+0.51%)
Apr 05, 2007 6.522 6.522 6.397 6.451 452,562 -0.05(-0.84%)
Apr 04, 2007 6.445 6.522 6.429 6.505 329,038 +0.05(+0.76%)
Apr 03, 2007 6.429 6.505 6.380 6.456 378,916 +0.05(+0.85%)
Apr 02, 2007 6.445 6.478 6.326 6.402 399,125 -0.04(-0.59%)
Mar 30, 2007 6.478 6.516 6.310 6.440 370,325 -0.03(-0.50%)
Mar 29, 2007 6.522 6.532 6.391 6.473 299,897 -0.03(-0.42%)
Mar 28, 2007 6.505 6.538 6.424 6.500 282,365 -0.07(-1.08%)
Mar 27, 2007 6.609 6.636 6.500 6.570 360,731 -0.09(-1.31%)
Mar 26, 2007 6.755 6.859 6.603 6.657 392,770 -0.14(-2.00%)
Mar 23, 2007 7.005 7.005 6.706 6.793 480,641 -0.22(-3.10%)
Mar 22, 2007 7.049 7.119 6.951 7.011 408,222 -0.03(-0.39%)
Mar 21, 2007 6.880 7.043 6.630 7.038 537,821 +0.18(+2.70%)
Mar 20, 2007 6.761 6.978 6.674 6.853 685,730 +0.08(+1.12%)
Mar 19, 2007 6.761 6.820 6.685 6.777 611,026 +0.11(+1.71%)
Mar 16, 2007 6.625 6.766 6.527 6.663 1,344,150 +0.05(+0.82%)
Mar 15, 2007 6.505 6.630 6.500 6.609 366,258 +0.11(+1.76%)
Mar 14, 2007 6.369 6.516 6.217 6.494 546,534 +0.09(+1.44%)
Mar 13, 2007 6.527 6.532 6.397 6.402 378,073 -0.12(-1.92%)
Mar 12, 2007 6.619 6.647 6.494 6.527 395,706 -0.02(-0.25%)
Mar 09, 2007 6.522 6.560 6.467 6.543 382,018 +0.10(+1.60%)
Mar 08, 2007 6.500 6.511 6.326 6.440 604,133 +0.02(+0.34%)
Mar 07, 2007 6.543 6.619 6.397 6.418 543,737 -0.17(-2.56%)
Mar 06, 2007 6.657 6.674 6.429 6.587 430,012 +0.05(+0.83%)
Mar 05, 2007 6.467 6.630 6.386 6.532 508,327 -0.02(-0.25%)
Mar 02, 2007 6.706 6.775 6.538 6.549 735,623 -0.18(-2.67%)
Mar 01, 2007 6.831 6.967 6.570 6.728 502,694 -0.15(-2.13%)
Feb 28, 2007 6.614 6.967 6.516 6.875 860,774 +0.27(+4.12%)
Feb 27, 2007 6.853 6.989 6.598 6.603 672,921 -0.35(-5.00%)
Feb 26, 2007 7.043 7.054 6.935 6.951 295,965 -0.04(-0.54%)
Feb 23, 2007 7.108 7.146 6.924 6.989 352,857 -0.16(-2.21%)
Feb 22, 2007 7.299 7.299 7.043 7.147 324,675 -0.13(-1.79%)
Feb 21, 2007 7.206 7.299 7.179 7.277 241,990 +0.04(+0.60%)
Feb 20, 2007 7.049 7.233 6.984 7.233 291,158 +0.18(+2.62%)
Feb 16, 2007 7.060 7.103 7.005 7.049 291,007 -0.01(-0.15%)
Feb 15, 2007 7.065 7.119 7.011 7.060 347,867 -0.04(-0.54%)
Feb 14, 2007 7.065 7.190 7.027 7.098 573,540 +0.07(+1.01%)
Feb 13, 2007 7.065 7.065 6.940 7.027 564,246 -0.02(-0.23%)
Feb 12, 2007 7.000 7.043 6.962 7.043 454,196 +0.08(+1.17%)
Feb 09, 2007 6.820 6.984 6.820 6.962 587,778 +0.13(+1.91%)
Feb 08, 2007 6.831 6.859 6.777 6.831 479,918 -0.04(-0.63%)
Feb 07, 2007 6.984 6.984 6.755 6.875 413,329 -0.11(-1.56%)
Feb 06, 2007 6.848 6.994 6.685 6.984 654,712 +0.17(+2.47%)
Feb 05, 2007 6.652 6.859 6.603 6.815 415,515 +0.14(+2.12%)
Feb 02, 2007 6.744 6.761 6.598 6.674 490,541 -0.04(-0.57%)
Feb 01, 2007 6.451 6.734 6.440 6.712 670,051 +0.29(+4.48%)
Jan 31, 2007 6.386 6.467 6.326 6.424 450,674 -0.05(-0.76%)
Jan 30, 2007 6.440 6.511 6.342 6.473 442,865 +0.03(+0.51%)
Jan 29, 2007 6.543 6.576 6.402 6.440 399,900 -0.12(-1.90%)
Jan 26, 2007 6.424 6.609 6.337 6.565 542,566 +0.14(+2.20%)
Jan 25, 2007 6.494 6.522 6.397 6.424 690,693 -0.10(-1.58%)
Jan 24, 2007 6.554 6.560 6.397 6.527 1,175,951 -0.03(-0.41%)
Jan 23, 2007 6.456 6.619 6.445 6.554 2,365,915 +0.17(+2.73%)
Jan 22, 2007 6.853 6.913 6.157 6.380 4,790,837 -1.12(-14.99%)
Jan 19, 2007 7.358 7.576 7.119 7.505 717,066 +0.24(+3.29%)
Jan 18, 2007 7.337 7.402 7.217 7.266 445,193 -0.08(-1.04%)
Jan 17, 2007 7.543 7.543 7.217 7.342 537,197 -0.23(-3.08%)
Jan 16, 2007 7.717 7.723 7.511 7.576 543,155 -0.12(-1.62%)
Jan 12, 2007 7.549 7.717 7.429 7.701 329,579 +0.18(+2.46%)
Jan 11, 2007 7.375 7.712 7.375 7.516 710,006 +0.20(+2.67%)
Jan 10, 2007 7.195 7.371 7.141 7.320 304,451 +0.05(+0.75%)
Jan 09, 2007 7.272 7.323 7.174 7.266 330,810 -0.04(-0.52%)
Jan 08, 2007 7.206 7.445 7.152 7.304 326,105 +0.09(+1.28%)
Jan 05, 2007 7.424 7.424 7.179 7.212 392,370 -0.23(-3.07%)
Jan 04, 2007 7.353 7.494 7.282 7.440 366,753 +0.08(+1.11%)
Jan 03, 2007 7.304 7.489 7.266 7.358 623,663 +0.10(+1.42%)
Dec 29, 2006 7.157 7.282 7.098 7.255 377,161 +0.10(+1.37%)
Dec 28, 2006 7.054 7.217 6.940 7.157 663,815 +0.06(+0.84%)
Dec 27, 2006 7.060 7.217 6.956 7.098 290,582 +0.01(+0.15%)
Dec 26, 2006 7.092 7.108 6.907 7.087 374,332 -0.01(-0.08%)
Dec 22, 2006 7.147 7.239 7.011 7.092 283,379 -0.08(-1.14%)
Dec 21, 2006 7.300 7.424 7.076 7.174 413,535 -0.09(-1.27%)
Dec 20, 2006 7.114 7.402 7.108 7.266 343,199 +0.15(+2.06%)
Dec 19, 2006 7.168 7.206 6.918 7.119 714,293 -0.05(-0.76%)
Dec 18, 2006 7.233 7.364 7.141 7.174 1,124,380 -0.12(-1.64%)
Dec 15, 2006 7.473 7.636 7.244 7.293 982,205 -0.11(-1.54%)
Dec 14, 2006 7.424 7.598 7.358 7.407 697,931 +0.03(+0.37%)
Dec 13, 2006 7.598 7.603 7.342 7.380 501,590 -0.17(-2.30%)
Dec 12, 2006 7.636 7.733 7.462 7.554 372,974 -0.06(-0.79%)
Dec 11, 2006 7.598 7.717 7.570 7.614 214,194 +0.05(+0.65%)
Dec 08, 2006 7.717 7.732 7.560 7.565 293,939 -0.15(-1.90%)
Dec 07, 2006 7.581 7.744 7.549 7.712 558,718 +0.16(+2.16%)
Dec 06, 2006 7.527 7.598 7.500 7.549 300,931 +0.02(+0.29%)
Dec 05, 2006 7.489 7.587 7.418 7.527 513,100 +0.12(+1.61%)
Dec 04, 2006 7.147 7.445 7.136 7.407 1,061,792 +0.36(+5.09%)
Dec 01, 2006 7.000 7.070 6.951 7.049 360,622 +0.07(+1.01%)
Nov 30, 2006 6.929 7.000 6.810 6.978 744,669 +0.08(+1.10%)
Nov 29, 2006 6.831 6.929 6.820 6.902 267,401 +0.15(+2.17%)
Nov 28, 2006 6.701 6.804 6.666 6.755 402,509 +0.00(+0.00%)
Nov 27, 2006 7.114 7.114 6.744 6.755 708,482 -0.34(-4.82%)
Nov 24, 2006 7.081 7.136 7.065 7.098 81,061 -0.04(-0.53%)
Nov 22, 2006 7.190 7.228 7.065 7.136 294,700 -0.07(-0.91%)
Nov 21, 2006 7.212 7.277 7.119 7.201 216,820 -0.01(-0.15%)
Nov 20, 2006 7.228 7.298 7.092 7.212 278,940 -0.02(-0.23%)
Nov 17, 2006 7.206 7.228 7.114 7.228 174,836 +0.01(+0.08%)
Nov 16, 2006 7.331 7.418 7.136 7.223 474,291 -0.09(-1.26%)
Nov 15, 2006 7.201 7.337 7.103 7.315 397,449 +0.13(+1.82%)
Nov 14, 2006 7.282 7.326 7.076 7.185 552,933 -0.07(-0.90%)
Nov 13, 2006 7.250 7.337 7.185 7.250 492,421 +0.04(+0.53%)
Nov 10, 2006 7.147 7.272 7.098 7.212 803,548 +0.09(+1.30%)
Nov 09, 2006 7.005 7.277 6.967 7.119 825,506 +0.15(+2.10%)
Nov 08, 2006 6.788 7.022 6.663 6.973 610,814 +0.14(+2.07%)
Nov 07, 2006 6.674 7.000 6.674 6.831 546,714 +0.18(+2.78%)
Nov 06, 2006 6.440 6.668 6.440 6.647 694,805 +0.22(+3.47%)
Nov 03, 2006 6.500 6.581 6.359 6.424 405,707 -0.07(-1.09%)
Nov 02, 2006 6.630 6.630 6.467 6.494 561,002 -0.11(-1.65%)
Nov 01, 2006 6.842 6.897 6.576 6.603 418,558 -0.19(-2.80%)
Oct 31, 2006 6.554 6.815 6.554 6.793 510,787 +0.03(+0.40%)
Oct 30, 2006 6.907 6.924 6.695 6.766 473,125 -0.07(-1.03%)
Oct 27, 2006 6.886 7.043 6.804 6.837 575,091 -0.09(-1.26%)
Oct 26, 2006 6.734 7.119 6.690 6.924 881,213 +0.26(+3.92%)
Oct 25, 2006 6.956 7.016 6.657 6.663 1,403,278 -0.37(-5.25%)
Oct 24, 2006 6.907 7.201 6.869 7.032 1,088,740 +0.08(+1.09%)
Oct 23, 2006 6.505 7.038 6.359 6.956 2,495,653 +0.72(+11.50%)
Oct 20, 2006 6.304 6.320 6.092 6.239 617,171 -0.02(-0.35%)
Oct 19, 2006 6.212 6.261 6.125 6.261 561,525 +0.06(+0.96%)
Oct 18, 2006 6.293 6.380 6.157 6.201 346,479 -0.03(-0.52%)
Oct 17, 2006 6.304 6.315 6.060 6.234 477,743 -0.05(-0.78%)
Oct 16, 2006 6.576 6.576 6.250 6.282 593,002 -0.22(-3.34%)
Oct 13, 2006 6.484 6.609 6.326 6.500 598,791 +0.11(+1.79%)
Oct 12, 2006 6.152 6.570 6.027 6.386 723,872 +0.29(+4.72%)
Oct 11, 2006 6.223 6.326 6.049 6.098 341,625 -0.13(-2.09%)
Oct 10, 2006 6.206 6.261 6.065 6.228 396,529 +0.02(+0.35%)
Oct 09, 2006 5.967 6.261 5.940 6.206 613,346 +0.21(+3.44%)
Oct 06, 2006 6.136 6.168 5.962 6.000 306,486 -0.14(-2.21%)
Oct 05, 2006 5.907 6.244 5.886 6.136 672,951 +0.23(+3.86%)
Oct 04, 2006 5.522 5.924 5.522 5.907 657,454 +0.39(+7.09%)
Oct 03, 2006 5.467 5.625 5.407 5.516 469,875 +0.01(+0.20%)
Oct 02, 2006 5.641 5.652 5.429 5.505 452,419 -0.17(-2.97%)
Sep 29, 2006 5.761 5.793 5.674 5.674 344,404 -0.08(-1.32%)
Sep 28, 2006 5.734 5.793 5.685 5.750 284,313 +0.01(+0.19%)
Sep 27, 2006 5.875 5.897 5.717 5.739 675,315 -0.17(-2.94%)
Sep 26, 2006 5.755 6.032 5.755 5.913 488,611 +0.17(+2.93%)
Sep 25, 2006 5.929 5.929 5.668 5.744 570,256 -0.12(-2.13%)
Sep 22, 2006 6.081 6.190 5.706 5.869 1,107,803 -0.20(-3.23%)
Sep 21, 2006 5.902 6.140 5.853 6.065 1,028,239 +0.20(+3.33%)
Sep 20, 2006 5.728 5.978 5.712 5.869 960,864 +0.18(+3.25%)
Sep 19, 2006 5.625 5.690 5.522 5.685 1,015,729 +0.09(+1.55%)
Sep 18, 2006 5.647 5.772 5.516 5.598 762,528 -0.02(-0.39%)
Sep 15, 2006 5.739 5.744 5.587 5.619 641,199 -0.08(-1.34%)
Sep 14, 2006 5.543 5.717 5.435 5.695 936,356 +0.15(+2.75%)
Sep 13, 2006 5.522 5.543 5.299 5.543 514,197 +0.04(+0.79%)
Sep 12, 2006 5.413 5.560 5.380 5.500 921,569 +0.11(+2.12%)
Sep 11, 2006 5.217 5.429 5.212 5.386 1,418,910 +0.15(+2.91%)
Sep 08, 2006 5.326 5.326 5.217 5.234 695,775 -0.02(-0.41%)
Sep 07, 2006 5.299 5.429 5.168 5.255 2,132,988 +0.02(+0.42%)
Sep 06, 2006 5.663 5.688 5.163 5.234 7,223,062 -0.50(-8.72%)
Sep 05, 2006 6.522 6.549 5.695 5.734 5,299,453 -1.02(-15.06%)
Sep 01, 2006 6.793 6.880 6.739 6.750 264,851 -0.04(-0.64%)
Aug 31, 2006 6.815 7.005 6.761 6.793 639,002 -0.10(-1.42%)
Aug 30, 2006 6.984 7.000 6.810 6.891 244,761 -0.03(-0.47%)
Aug 29, 2006 7.098 7.168 6.859 6.924 575,605 -0.18(-2.60%)
Aug 28, 2006 6.978 7.130 6.820 7.108 684,379 +0.30(+4.47%)
Aug 25, 2006 6.657 6.945 6.609 6.804 510,423 +0.16(+2.37%)
Aug 24, 2006 6.636 6.668 6.489 6.647 601,042 +0.08(+1.24%)
Aug 23, 2006 6.397 6.630 6.331 6.565 604,915 +0.21(+3.25%)
Aug 22, 2006 6.168 6.375 6.119 6.359 357,768 +0.20(+3.27%)
Aug 21, 2006 6.038 6.190 6.032 6.157 252,081 +0.07(+1.16%)
Aug 18, 2006 6.261 6.261 6.016 6.087 240,126 -0.16(-2.61%)
Aug 17, 2006 6.141 6.391 6.125 6.250 333,227 +0.07(+1.05%)
Aug 16, 2006 6.081 6.212 6.005 6.185 394,069 +0.14(+2.34%)
Aug 15, 2006 6.032 6.087 5.941 6.043 257,760 +0.11(+1.92%)
Aug 14, 2006 6.087 6.136 5.913 5.929 176,771 -0.07(-1.18%)
Aug 11, 2006 6.195 6.223 5.956 6.000 259,677 -0.18(-2.99%)
Aug 10, 2006 5.902 6.228 5.864 6.185 442,547 +0.22(+3.74%)
Aug 09, 2006 6.054 6.185 5.886 5.962 312,332 +0.00(+0.00%)
Aug 08, 2006 5.820 6.141 5.820 5.962 474,888 +0.15(+2.52%)
Aug 07, 2006 5.924 5.931 5.603 5.815 700,000 -0.15(-2.46%)
Aug 04, 2006 6.070 6.190 5.935 5.962 473,669 -0.03(-0.45%)
Aug 03, 2006 5.978 6.103 5.978 5.989 457,506 -0.03(-0.45%)
Aug 02, 2006 6.027 6.201 5.924 6.016 467,989 -0.01(-0.09%)
Aug 01, 2006 6.272 6.337 5.994 6.022 702,680 -0.32(-5.06%)
Jul 31, 2006 6.391 6.397 6.277 6.342 307,888 -0.03(-0.51%)
Jul 28, 2006 6.337 6.467 6.212 6.375 563,239 +0.12(+1.91%)
Jul 27, 2006 6.429 6.603 6.195 6.255 712,348 -0.11(-1.71%)
Jul 26, 2006 6.359 6.511 6.266 6.364 769,576 +0.03(+0.43%)
Jul 25, 2006 5.924 6.353 5.924 6.337 1,094,148 +0.31(+5.14%)
Jul 24, 2006 5.467 6.185 5.734 6.027 1,308,280 +0.56(+10.24%)
Jul 21, 2006 5.761 5.842 5.467 5.467 659,870 -0.29(-5.00%)
Jul 20, 2006 5.685 5.826 5.625 5.755 979,687 +0.13(+2.32%)
Jul 19, 2006 5.321 5.630 5.342 5.625 525,360 +0.30(+5.72%)
Jul 18, 2006 5.125 5.331 5.125 5.321 590,342 +0.19(+3.71%)
Jul 17, 2006 5.244 5.326 5.109 5.130 345,554 -0.16(-3.08%)
Jul 14, 2006 5.315 5.511 5.185 5.293 661,743 +0.12(+2.42%)
Jul 13, 2006 5.353 5.375 5.087 5.168 975,176 -0.21(-3.84%)
Jul 12, 2006 5.532 5.679 5.326 5.375 782,719 -0.18(-3.32%)
Jul 11, 2006 5.467 5.598 5.326 5.560 1,100,767 +0.05(+0.89%)
Jul 10, 2006 5.598 5.706 5.456 5.511 1,052,454 -0.11(-1.93%)
Jul 07, 2006 5.788 5.848 5.516 5.619 1,358,705 -0.14(-2.45%)
Jul 06, 2006 6.114 6.152 5.739 5.761 980,311 -0.28(-4.68%)
Jul 05, 2006 6.185 6.212 5.907 6.043 992,927 -0.19(-3.05%)
Jul 03, 2006 5.984 6.250 5.984 6.234 513,698 +0.27(+4.56%)
Jun 30, 2006 6.386 6.386 5.962 5.962 4,865,375 -0.38(-5.92%)
Jun 29, 2006 6.359 6.424 6.119 6.337 739,516 +0.04(+0.69%)
Jun 28, 2006 6.500 6.570 6.255 6.293 415,899 -0.20(-3.02%)
Jun 27, 2006 6.603 6.663 6.462 6.489 393,235 -0.11(-1.65%)
Jun 26, 2006 6.902 6.918 6.538 6.598 616,785 -0.21(-3.11%)
Jun 23, 2006 6.494 6.989 6.494 6.810 1,118,461 +0.32(+4.85%)
Jun 22, 2006 6.685 6.842 6.467 6.494 730,647 -0.15(-2.29%)
Jun 21, 2006 6.418 6.750 6.353 6.647 1,496,069 +0.21(+3.29%)
Jun 20, 2006 6.907 6.913 6.413 6.435 1,482,441 -0.51(-7.28%)
Jun 19, 2006 7.375 7.456 6.907 6.940 1,088,436 -0.40(-5.48%)
Jun 16, 2006 7.652 7.652 7.244 7.342 1,112,885 -0.30(-3.98%)
Jun 15, 2006 7.674 7.766 7.538 7.647 1,367,421 +0.03(+0.43%)
Jun 14, 2006 7.429 7.826 7.364 7.614 868,164 +0.22(+3.01%)
Jun 13, 2006 7.364 7.473 7.348 7.391 1,183,381 -0.03(-0.37%)
Jun 12, 2006 7.391 7.500 7.358 7.418 6,582,959 +0.05(+0.74%)
Jun 09, 2006 7.277 7.402 7.250 7.364 614,319 +0.18(+2.50%)
Jun 08, 2006 7.337 7.440 7.054 7.185 1,317,677 -0.12(-1.71%)
Jun 07, 2006 7.511 7.527 7.233 7.310 1,139,323 -0.18(-2.47%)
Jun 06, 2006 7.375 7.543 7.266 7.494 1,493,025 +0.46(+6.57%)
Jun 05, 2006 7.065 7.152 7.016 7.032 660,597 -0.03(-0.46%)
Jun 02, 2006 7.266 7.391 7.011 7.065 730,828 -0.09(-1.29%)
Jun 01, 2006 6.902 7.494 6.897 7.157 1,068,323 +0.43(+6.38%)
May 31, 2006 6.527 6.772 6.527 6.728 498,955 +0.22(+3.34%)
May 30, 2006 6.701 6.750 6.484 6.511 447,666 -0.22(-3.31%)
May 26, 2006 6.560 6.763 6.462 6.734 617,460 +0.18(+2.74%)
May 25, 2006 6.739 6.772 6.473 6.554 610,120 -0.17(-2.58%)
May 24, 2006 6.663 6.929 6.614 6.728 614,352 +0.03(+0.41%)
May 23, 2006 6.766 7.049 6.674 6.701 734,410 -0.05(-0.80%)
May 22, 2006 7.266 7.282 6.647 6.755 816,994 -0.57(-7.79%)
May 19, 2006 7.174 7.353 7.011 7.326 710,915 +0.20(+2.82%)
May 18, 2006 7.011 7.353 6.973 7.125 977,899 +0.09(+1.31%)
May 17, 2006 7.391 7.391 6.940 7.032 1,422,393 -0.51(-6.71%)
May 16, 2006 7.907 8.130 7.418 7.538 1,469,303 -0.40(-5.06%)
May 15, 2006 8.505 8.630 7.820 7.940 1,199,614 -0.37(-4.51%)
May 12, 2006 8.125 8.418 7.880 8.315 596,327 +0.17(+2.14%)
May 11, 2006 8.424 8.505 7.994 8.141 665,456 -0.38(-4.46%)
May 10, 2006 8.695 8.739 8.451 8.521 458,364 -0.20(-2.24%)
May 09, 2006 8.424 8.755 8.424 8.717 548,635 +0.22(+2.62%)
May 08, 2006 8.451 8.570 8.250 8.494 718,047 -0.03(-0.32%)
May 05, 2006 8.641 8.695 8.505 8.521 555,911 -0.08(-0.88%)
May 04, 2006 8.223 8.668 8.157 8.598 964,805 +0.25(+2.99%)
May 03, 2006 8.032 8.396 8.027 8.348 1,028,070 +0.26(+3.16%)
May 02, 2006 7.918 8.282 7.837 8.092 1,329,741 +0.21(+2.62%)
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.