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 )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2007 7.741 7.812 7.539 7.570 299,395 -0.08(-0.99%)
Aug 30, 2007 7.519 7.802 7.519 7.645 331,022 +0.07(+0.93%)
Aug 29, 2007 7.590 7.650 7.428 7.575 332,198 +0.07(+0.87%)
Aug 28, 2007 7.767 7.787 7.484 7.509 495,738 -0.27(-3.44%)
Aug 27, 2007 7.878 7.913 7.731 7.777 370,060 -0.16(-2.04%)
Aug 24, 2007 7.797 7.948 7.615 7.938 580,033 +0.13(+1.68%)
Aug 23, 2007 7.868 7.868 7.620 7.807 442,328 -0.03(-0.39%)
Aug 22, 2007 7.721 7.933 7.706 7.837 534,613 +0.18(+2.37%)
Aug 21, 2007 7.534 7.741 7.448 7.655 434,801 +0.12(+1.61%)
Aug 20, 2007 7.347 7.595 7.347 7.534 385,559 +0.19(+2.54%)
Aug 17, 2007 7.307 7.575 7.307 7.347 645,113 +0.18(+2.46%)
Aug 16, 2007 7.044 7.196 6.994 7.171 582,303 +0.12(+1.65%)
Aug 15, 2007 7.196 7.257 7.044 7.055 386,175 -0.12(-1.69%)
Aug 14, 2007 7.342 7.423 7.171 7.176 299,336 -0.15(-2.07%)
Aug 13, 2007 7.464 7.575 7.226 7.327 519,997 -0.06(-0.75%)
Aug 10, 2007 7.347 7.575 7.246 7.383 912,971 -0.05(-0.61%)
Aug 09, 2007 7.474 7.666 7.322 7.428 1,227,595 -0.15(-2.00%)
Aug 08, 2007 7.923 8.070 7.363 7.580 1,845,674 -0.28(-3.53%)
Aug 07, 2007 7.575 7.974 7.524 7.857 1,561,794 +0.28(+3.66%)
Aug 06, 2007 7.509 7.625 7.408 7.580 1,193,585 +0.17(+2.25%)
Aug 03, 2007 7.539 7.777 7.388 7.413 1,018,936 -0.22(-2.91%)
Aug 02, 2007 7.448 7.696 7.393 7.635 827,949 +0.19(+2.58%)
Aug 01, 2007 7.363 7.484 7.241 7.443 703,231 +0.08(+1.10%)
Jul 31, 2007 7.448 7.464 7.342 7.363 483,263 -0.02(-0.27%)
Jul 30, 2007 7.378 7.423 7.171 7.383 472,236 +0.06(+0.83%)
Jul 27, 2007 7.317 7.514 7.267 7.322 661,589 +0.00(+0.00%)
Jul 26, 2007 7.509 7.529 7.251 7.322 1,099,751 -0.20(-2.62%)
Jul 25, 2007 7.650 7.655 7.489 7.519 906,200 -0.13(-1.72%)
Jul 24, 2007 7.484 7.746 7.474 7.650 1,304,606 +0.06(+0.73%)
Jul 23, 2007 7.070 7.701 7.065 7.595 3,359,436 +0.61(+8.67%)
Jul 20, 2007 6.787 7.095 6.787 6.989 1,193,080 +0.19(+2.75%)
Jul 19, 2007 6.671 6.863 6.671 6.802 352,459 +0.13(+1.97%)
Jul 18, 2007 6.752 6.757 6.630 6.671 231,166 -0.09(-1.27%)
Jul 17, 2007 6.625 6.807 6.625 6.757 370,161 +0.15(+2.29%)
Jul 16, 2007 6.640 6.817 6.605 6.605 309,140 -0.07(-1.06%)
Jul 13, 2007 6.787 6.848 6.640 6.676 309,982 -0.11(-1.56%)
Jul 12, 2007 6.691 6.933 6.635 6.782 480,207 +0.10(+1.51%)
Jul 11, 2007 6.585 6.711 6.560 6.681 314,560 +0.07(+1.07%)
Jul 10, 2007 6.762 6.762 6.570 6.610 323,240 -0.14(-2.02%)
Jul 09, 2007 6.651 6.792 6.504 6.747 411,493 +0.07(+0.98%)
Jul 06, 2007 6.726 6.757 6.666 6.681 251,535 -0.08(-1.12%)
Jul 05, 2007 6.565 6.772 6.565 6.757 313,180 +0.17(+2.61%)
Jul 03, 2007 6.590 6.600 6.514 6.585 108,687 +0.02(+0.23%)
Jul 02, 2007 6.524 6.646 6.509 6.570 300,510 +0.09(+1.32%)
Jun 29, 2007 6.504 6.630 6.469 6.484 310,641 -0.01(-0.16%)
Jun 28, 2007 6.580 6.620 6.474 6.494 209,480 -0.11(-1.61%)
Jun 27, 2007 6.413 6.600 6.317 6.600 286,400 +0.18(+2.83%)
Jun 26, 2007 6.585 6.640 6.403 6.418 425,935 -0.17(-2.53%)
Jun 25, 2007 6.539 6.620 6.514 6.585 356,043 +0.05(+0.70%)
Jun 22, 2007 6.570 6.620 6.524 6.539 704,601 -0.03(-0.38%)
Jun 21, 2007 6.575 6.630 6.545 6.565 245,270 -0.01(-0.08%)
Jun 20, 2007 6.666 6.681 6.565 6.570 262,189 -0.11(-1.59%)
Jun 19, 2007 6.676 6.797 6.610 6.676 463,386 -0.02(-0.30%)
Jun 18, 2007 6.757 6.817 6.595 6.696 300,805 -0.03(-0.45%)
Jun 15, 2007 6.646 6.868 6.600 6.726 939,447 +0.16(+2.38%)
Jun 14, 2007 6.534 6.605 6.494 6.570 499,428 +0.02(+0.31%)
Jun 13, 2007 6.560 6.595 6.534 6.550 373,679 -0.01(-0.08%)
Jun 12, 2007 6.474 6.600 6.469 6.555 488,734 +0.04(+0.62%)
Jun 11, 2007 6.570 6.570 6.509 6.514 212,979 -0.10(-1.45%)
Jun 08, 2007 6.459 6.635 6.438 6.610 388,474 +0.12(+1.79%)
Jun 07, 2007 6.514 6.555 6.459 6.494 484,419 -0.08(-1.23%)
Jun 06, 2007 6.494 6.635 6.464 6.575 496,035 +0.02(+0.23%)
Jun 05, 2007 6.524 6.620 6.474 6.560 435,470 +0.03(+0.46%)
Jun 04, 2007 6.555 6.577 6.449 6.529 705,053 -0.04(-0.61%)
Jun 01, 2007 6.565 6.640 6.408 6.570 427,444 +0.05(+0.77%)
May 31, 2007 6.444 6.661 6.418 6.519 495,142 +0.07(+1.02%)
May 30, 2007 6.413 6.489 6.398 6.454 396,340 -0.01(-0.08%)
May 29, 2007 6.494 6.514 6.413 6.459 340,054 -0.04(-0.54%)
May 25, 2007 6.545 6.610 6.454 6.494 330,056 -0.04(-0.54%)
May 24, 2007 6.630 6.731 6.514 6.529 477,611 -0.09(-1.30%)
May 23, 2007 6.661 6.777 6.605 6.615 667,560 -0.02(-0.23%)
May 22, 2007 6.388 6.646 6.366 6.630 1,086,456 +0.27(+4.21%)
May 21, 2007 6.388 6.489 6.322 6.363 756,671 -0.01(-0.16%)
May 18, 2007 6.383 6.433 6.231 6.373 604,561 +0.02(+0.32%)
May 17, 2007 6.418 6.428 6.277 6.353 565,666 -0.03(-0.47%)
May 16, 2007 6.287 6.428 6.272 6.383 1,013,700 +0.14(+2.27%)
May 15, 2007 6.343 6.489 6.186 6.242 1,954,385 -0.08(-1.28%)
May 14, 2007 6.024 6.539 5.883 6.322 4,434,113 +0.71(+12.69%)
May 11, 2007 5.590 5.711 5.535 5.610 700,773 +0.02(+0.36%)
May 10, 2007 5.651 5.686 5.580 5.590 643,097 -0.06(-1.07%)
May 09, 2007 5.499 5.711 5.489 5.651 601,545 +0.10(+1.73%)
May 08, 2007 5.580 5.585 5.444 5.555 655,775 -0.04(-0.72%)
May 07, 2007 5.590 5.630 5.585 5.595 822,658 -0.01(-0.09%)
May 04, 2007 5.656 5.676 5.585 5.600 440,597 -0.05(-0.89%)
May 03, 2007 5.681 5.696 5.600 5.651 500,998 -0.01(-0.09%)
May 02, 2007 5.636 5.661 5.580 5.656 472,937 +0.04(+0.72%)
May 01, 2007 5.560 5.646 5.519 5.615 591,747 +0.05(+0.82%)
Apr 30, 2007 5.701 5.716 5.555 5.570 739,183 -0.13(-2.30%)
Apr 27, 2007 5.656 5.731 5.605 5.701 597,436 +0.04(+0.62%)
Apr 26, 2007 5.772 5.772 5.661 5.666 1,020,185 -0.11(-1.84%)
Apr 25, 2007 5.767 5.843 5.742 5.772 393,023 +0.02(+0.26%)
Apr 24, 2007 5.686 5.797 5.630 5.757 418,448 +0.04(+0.71%)
Apr 23, 2007 5.908 5.913 5.615 5.716 1,241,645 -0.28(-4.63%)
Apr 20, 2007 6.050 6.055 5.964 5.994 274,538 +0.02(+0.34%)
Apr 19, 2007 5.949 6.009 5.918 5.974 213,857 +0.01(+0.17%)
Apr 18, 2007 5.984 6.014 5.959 5.964 155,850 -0.04(-0.67%)
Apr 17, 2007 6.019 6.055 5.974 6.004 220,144 -0.02(-0.25%)
Apr 16, 2007 5.959 6.045 5.933 6.019 329,499 +0.10(+1.62%)
Apr 13, 2007 6.009 6.009 5.903 5.923 456,596 -0.06(-1.01%)
Apr 12, 2007 5.888 5.994 5.883 5.984 470,056 +0.05(+0.85%)
Apr 11, 2007 5.999 6.055 5.898 5.933 783,452 -0.05(-0.76%)
Apr 10, 2007 6.034 6.045 5.964 5.979 332,303 -0.05(-0.75%)
Apr 09, 2007 6.009 6.045 5.989 6.024 217,179 +0.03(+0.51%)
Apr 05, 2007 6.060 6.060 5.944 5.994 487,053 -0.05(-0.84%)
Apr 04, 2007 5.989 6.060 5.974 6.045 354,114 +0.05(+0.76%)
Apr 03, 2007 5.974 6.045 5.928 5.999 407,794 +0.05(+0.85%)
Apr 02, 2007 5.989 6.019 5.878 5.949 429,543 -0.04(-0.59%)
Mar 30, 2007 6.019 6.055 5.863 5.984 398,548 -0.03(-0.50%)
Mar 29, 2007 6.060 6.070 5.939 6.014 322,752 -0.03(-0.42%)
Mar 28, 2007 6.045 6.075 5.969 6.040 303,884 -0.07(-1.08%)
Mar 27, 2007 6.141 6.166 6.040 6.105 388,223 -0.08(-1.31%)
Mar 26, 2007 6.277 6.373 6.135 6.186 422,703 -0.13(-2.00%)
Mar 23, 2007 6.509 6.509 6.231 6.312 517,272 -0.20(-3.10%)
Mar 22, 2007 6.550 6.615 6.459 6.514 439,334 -0.03(-0.39%)
Mar 21, 2007 6.393 6.545 6.161 6.539 578,809 +0.17(+2.70%)
Mar 20, 2007 6.282 6.484 6.201 6.368 737,991 +0.07(+1.12%)
Mar 19, 2007 6.282 6.337 6.211 6.297 657,593 +0.11(+1.71%)
Mar 16, 2007 6.156 6.287 6.065 6.191 1,446,591 +0.05(+0.82%)
Mar 15, 2007 6.045 6.161 6.040 6.141 394,171 +0.11(+1.76%)
Mar 14, 2007 5.918 6.055 5.777 6.034 588,186 +0.09(+1.44%)
Mar 13, 2007 6.065 6.070 5.944 5.949 406,887 -0.12(-1.91%)
Mar 12, 2007 6.151 6.176 6.034 6.065 425,864 -0.02(-0.25%)
Mar 09, 2007 6.060 6.095 6.009 6.080 411,133 +0.10(+1.60%)
Mar 08, 2007 6.040 6.050 5.878 5.984 650,175 +0.02(+0.34%)
Mar 07, 2007 6.080 6.151 5.944 5.964 585,176 -0.16(-2.56%)
Mar 06, 2007 6.186 6.201 5.974 6.120 462,784 +0.05(+0.83%)
Mar 05, 2007 6.009 6.161 5.933 6.070 547,067 -0.02(-0.25%)
Mar 02, 2007 6.231 6.295 6.075 6.085 791,686 -0.17(-2.67%)
Mar 01, 2007 6.348 6.474 6.105 6.252 541,006 -0.14(-2.13%)
Feb 28, 2007 6.146 6.474 6.055 6.388 926,375 +0.25(+4.12%)
Feb 27, 2007 6.368 6.494 6.130 6.135 724,206 -0.32(-5.00%)
Feb 26, 2007 6.545 6.555 6.444 6.459 318,521 -0.04(-0.54%)
Feb 23, 2007 6.605 6.640 6.433 6.494 379,749 -0.15(-2.21%)
Feb 22, 2007 6.782 6.782 6.545 6.640 349,419 -0.12(-1.79%)
Feb 21, 2007 6.696 6.782 6.671 6.762 260,433 +0.04(+0.60%)
Feb 20, 2007 6.550 6.721 6.489 6.721 313,348 +0.17(+2.62%)
Feb 16, 2007 6.560 6.600 6.509 6.550 313,186 -0.01(-0.15%)
Feb 15, 2007 6.565 6.615 6.514 6.560 374,379 -0.04(-0.54%)
Feb 14, 2007 6.565 6.681 6.529 6.595 617,251 +0.07(+1.01%)
Feb 13, 2007 6.565 6.565 6.449 6.529 607,248 -0.02(-0.23%)
Feb 12, 2007 6.504 6.545 6.469 6.545 488,811 +0.08(+1.17%)
Feb 09, 2007 6.337 6.489 6.337 6.469 632,574 +0.12(+1.91%)
Feb 08, 2007 6.348 6.373 6.297 6.348 516,494 -0.04(-0.63%)
Feb 07, 2007 6.489 6.489 6.277 6.388 444,829 -0.10(-1.56%)
Feb 06, 2007 6.363 6.499 6.211 6.489 704,609 +0.16(+2.47%)
Feb 05, 2007 6.181 6.373 6.135 6.332 447,182 +0.13(+2.12%)
Feb 02, 2007 6.267 6.282 6.130 6.201 527,926 -0.04(-0.57%)
Feb 01, 2007 5.994 6.257 5.984 6.236 721,117 +0.27(+4.48%)
Jan 31, 2007 5.933 6.009 5.878 5.969 485,021 -0.05(-0.76%)
Jan 30, 2007 5.984 6.050 5.893 6.014 476,617 +0.03(+0.51%)
Jan 29, 2007 6.080 6.110 5.949 5.984 430,377 -0.12(-1.90%)
Jan 26, 2007 5.969 6.141 5.888 6.100 583,917 +0.13(+2.20%)
Jan 25, 2007 6.034 6.060 5.944 5.969 743,332 -0.10(-1.58%)
Jan 24, 2007 6.090 6.095 5.944 6.065 1,265,573 -0.03(-0.41%)
Jan 23, 2007 5.999 6.151 5.989 6.090 2,546,226 +0.16(+2.73%)
Jan 22, 2007 6.368 6.423 5.721 5.928 5,155,955 -1.05(-14.99%)
Jan 19, 2007 6.837 7.039 6.615 6.974 771,715 +0.22(+3.29%)
Jan 18, 2007 6.817 6.878 6.706 6.752 479,122 -0.07(-1.04%)
Jan 17, 2007 7.009 7.009 6.706 6.822 578,138 -0.22(-3.08%)
Jan 16, 2007 7.171 7.176 6.979 7.039 584,550 -0.12(-1.62%)
Jan 12, 2007 7.014 7.171 6.903 7.156 354,696 +0.17(+2.46%)
Jan 11, 2007 6.853 7.166 6.853 6.984 764,117 +0.18(+2.67%)
Jan 10, 2007 6.686 6.849 6.635 6.802 327,654 +0.05(+0.75%)
Jan 09, 2007 6.757 6.805 6.666 6.752 356,021 -0.04(-0.52%)
Jan 08, 2007 6.696 6.918 6.646 6.787 350,958 +0.09(+1.28%)
Jan 05, 2007 6.898 6.898 6.671 6.701 422,274 -0.21(-3.07%)
Jan 04, 2007 6.832 6.964 6.767 6.913 394,704 +0.08(+1.11%)
Jan 03, 2007 6.787 6.959 6.752 6.837 671,194 +0.10(+1.42%)
Dec 29, 2006 6.651 6.767 6.595 6.741 405,905 +0.09(+1.37%)
Dec 28, 2006 6.555 6.706 6.449 6.651 714,405 +0.06(+0.84%)
Dec 27, 2006 6.560 6.706 6.464 6.595 312,728 +0.01(+0.15%)
Dec 26, 2006 6.590 6.605 6.418 6.585 402,861 -0.01(-0.08%)
Dec 22, 2006 6.640 6.726 6.514 6.590 304,975 -0.08(-1.14%)
Dec 21, 2006 6.783 6.898 6.575 6.666 445,051 -0.09(-1.27%)
Dec 20, 2006 6.610 6.878 6.605 6.752 369,355 +0.14(+2.06%)
Dec 19, 2006 6.661 6.696 6.428 6.615 768,731 -0.05(-0.76%)
Dec 18, 2006 6.721 6.842 6.635 6.666 1,210,071 -0.11(-1.64%)
Dec 15, 2006 6.943 7.095 6.731 6.777 1,057,060 -0.11(-1.54%)
Dec 14, 2006 6.898 7.060 6.837 6.883 751,122 +0.03(+0.37%)
Dec 13, 2006 7.060 7.065 6.822 6.858 539,818 -0.16(-2.30%)
Dec 12, 2006 7.095 7.186 6.933 7.019 401,400 -0.06(-0.79%)
Dec 11, 2006 7.060 7.171 7.034 7.075 230,519 +0.05(+0.65%)
Dec 08, 2006 7.171 7.184 7.024 7.029 316,340 -0.14(-1.90%)
Dec 07, 2006 7.044 7.196 7.014 7.166 601,299 +0.15(+2.16%)
Dec 06, 2006 6.994 7.060 6.969 7.014 323,865 +0.02(+0.29%)
Dec 05, 2006 6.959 7.049 6.893 6.994 552,204 +0.11(+1.61%)
Dec 04, 2006 6.640 6.918 6.630 6.883 1,142,714 +0.33(+5.09%)
Dec 01, 2006 6.504 6.570 6.459 6.550 388,106 +0.07(+1.01%)
Nov 30, 2006 6.438 6.504 6.327 6.484 801,421 +0.07(+1.10%)
Nov 29, 2006 6.348 6.438 6.337 6.413 287,781 +0.14(+2.17%)
Nov 28, 2006 6.226 6.322 6.194 6.277 433,185 +0.00(+0.00%)
Nov 27, 2006 6.610 6.610 6.267 6.277 762,477 -0.32(-4.82%)
Nov 24, 2006 6.580 6.630 6.565 6.595 87,239 -0.04(-0.53%)
Nov 22, 2006 6.681 6.716 6.565 6.630 317,160 -0.06(-0.91%)
Nov 21, 2006 6.701 6.762 6.615 6.691 233,345 -0.01(-0.15%)
Nov 20, 2006 6.716 6.781 6.590 6.701 300,199 -0.02(-0.23%)
Nov 17, 2006 6.696 6.716 6.610 6.716 188,160 +0.01(+0.08%)
Nov 16, 2006 6.812 6.893 6.630 6.711 510,438 -0.09(-1.26%)
Nov 15, 2006 6.691 6.817 6.600 6.797 427,739 +0.12(+1.82%)
Nov 14, 2006 6.767 6.807 6.575 6.676 595,073 -0.06(-0.90%)
Nov 13, 2006 6.736 6.817 6.676 6.736 529,950 +0.04(+0.53%)
Nov 10, 2006 6.640 6.757 6.595 6.701 864,788 +0.09(+1.30%)
Nov 09, 2006 6.509 6.762 6.474 6.615 888,419 +0.14(+2.10%)
Nov 08, 2006 6.307 6.524 6.191 6.479 657,365 +0.13(+2.07%)
Nov 07, 2006 6.201 6.504 6.201 6.348 588,380 +0.17(+2.78%)
Nov 06, 2006 5.984 6.196 5.984 6.176 747,757 +0.21(+3.47%)
Nov 03, 2006 6.040 6.115 5.908 5.969 436,627 -0.07(-1.09%)
Nov 02, 2006 6.161 6.161 6.009 6.034 603,757 -0.10(-1.65%)
Nov 01, 2006 6.358 6.408 6.110 6.135 450,457 -0.18(-2.80%)
Oct 31, 2006 6.090 6.332 6.090 6.312 549,715 +0.03(+0.40%)
Oct 30, 2006 6.418 6.433 6.221 6.287 509,183 -0.07(-1.03%)
Oct 27, 2006 6.398 6.545 6.322 6.353 618,920 -0.08(-1.26%)
Oct 26, 2006 6.257 6.615 6.216 6.433 948,372 +0.24(+3.92%)
Oct 25, 2006 6.464 6.519 6.186 6.191 1,510,225 -0.34(-5.25%)
Oct 24, 2006 6.418 6.691 6.383 6.534 1,171,715 +0.07(+1.09%)
Oct 23, 2006 6.045 6.539 5.908 6.464 2,685,852 +0.67(+11.50%)
Oct 20, 2006 5.858 5.872 5.661 5.797 664,207 -0.02(-0.35%)
Oct 19, 2006 5.772 5.817 5.691 5.817 604,319 +0.06(+0.96%)
Oct 18, 2006 5.848 5.928 5.721 5.762 372,885 -0.03(-0.52%)
Oct 17, 2006 5.858 5.868 5.630 5.792 514,153 -0.05(-0.78%)
Oct 16, 2006 6.110 6.110 5.807 5.838 638,196 -0.20(-3.34%)
Oct 13, 2006 6.024 6.141 5.878 6.040 644,426 +0.11(+1.79%)
Oct 12, 2006 5.716 6.105 5.600 5.933 779,040 +0.27(+4.72%)
Oct 11, 2006 5.782 5.878 5.620 5.666 367,661 -0.12(-2.09%)
Oct 10, 2006 5.767 5.817 5.636 5.787 426,749 +0.02(+0.35%)
Oct 09, 2006 5.545 5.817 5.519 5.767 660,090 +0.19(+3.44%)
Oct 06, 2006 5.701 5.731 5.540 5.575 329,844 -0.13(-2.21%)
Oct 05, 2006 5.489 5.802 5.469 5.701 724,238 +0.21(+3.86%)
Oct 04, 2006 5.131 5.504 5.131 5.489 707,560 +0.36(+7.09%)
Oct 03, 2006 5.080 5.227 5.025 5.126 505,685 +0.01(+0.20%)
Oct 02, 2006 5.242 5.252 5.045 5.115 486,898 -0.16(-2.97%)
Sep 29, 2006 5.353 5.383 5.272 5.272 370,652 -0.07(-1.32%)
Sep 28, 2006 5.328 5.383 5.282 5.343 305,981 +0.01(+0.19%)
Sep 27, 2006 5.459 5.479 5.312 5.333 726,782 -0.16(-2.94%)
Sep 26, 2006 5.348 5.605 5.348 5.494 525,849 +0.16(+2.93%)
Sep 25, 2006 5.509 5.509 5.267 5.338 613,716 -0.12(-2.13%)
Sep 22, 2006 5.651 5.752 5.302 5.454 1,192,231 -0.18(-3.23%)
Sep 21, 2006 5.484 5.705 5.439 5.636 1,106,603 +0.18(+3.33%)
Sep 20, 2006 5.322 5.555 5.307 5.454 1,034,093 +0.17(+3.25%)
Sep 19, 2006 5.227 5.287 5.131 5.282 1,093,139 +0.08(+1.55%)
Sep 18, 2006 5.247 5.363 5.126 5.201 820,642 -0.02(-0.39%)
Sep 15, 2006 5.333 5.338 5.191 5.221 690,066 -0.07(-1.34%)
Sep 14, 2006 5.151 5.312 5.050 5.292 1,007,718 +0.14(+2.75%)
Sep 13, 2006 5.131 5.151 4.924 5.151 553,384 +0.04(+0.79%)
Sep 12, 2006 5.030 5.166 4.999 5.110 991,804 +0.11(+2.12%)
Sep 11, 2006 4.848 5.045 4.843 5.004 1,527,048 +0.14(+2.91%)
Sep 08, 2006 4.949 4.949 4.848 4.863 748,801 -0.02(-0.41%)
Sep 07, 2006 4.924 5.045 4.802 4.883 2,295,547 +0.02(+0.42%)
Sep 06, 2006 5.262 5.285 4.797 4.863 7,773,545 -0.46(-8.72%)
Sep 05, 2006 6.060 6.085 5.292 5.328 5,703,334 -0.94(-15.06%)
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.