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 )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 29, 2003 3.666 3.752 3.656 3.737 77,714 +0.10(+2.64%)
Aug 28, 2003 3.641 3.666 3.565 3.641 46,668 -0.03(-0.69%)
Aug 27, 2003 3.641 3.666 3.540 3.666 216,335 +0.00(+0.00%)
Aug 26, 2003 3.692 3.742 3.590 3.666 49,436 +0.08(+2.11%)
Aug 25, 2003 3.540 3.590 3.439 3.590 30,650 +0.10(+2.90%)
Aug 22, 2003 3.540 3.540 3.413 3.489 17,401 -0.05(-1.43%)
Aug 21, 2003 3.666 3.666 3.515 3.540 48,645 -0.08(-2.10%)
Aug 20, 2003 3.236 3.692 3.236 3.616 375,324 +0.25(+7.52%)
Aug 19, 2003 3.515 3.565 3.287 3.363 95,314 -0.16(-4.45%)
Aug 18, 2003 3.540 3.717 3.515 3.520 79,494 -0.12(-3.33%)
Aug 15, 2003 3.778 3.793 3.489 3.641 138,818 -0.15(-4.00%)
Aug 14, 2003 3.914 3.914 3.778 3.793 72,771 -0.10(-2.60%)
Aug 13, 2003 3.960 3.960 3.869 3.894 139,411 -0.07(-1.66%)
Aug 12, 2003 4.020 4.020 3.924 3.960 121,416 -0.04(-0.89%)
Aug 11, 2003 4.056 4.056 3.970 3.995 198,142 -0.05(-1.25%)
Aug 08, 2003 3.944 4.056 3.818 4.046 248,370 +0.10(+2.56%)
Aug 07, 2003 4.071 4.071 3.843 3.944 102,235 -0.13(-3.11%)
Aug 06, 2003 4.071 4.096 4.020 4.071 106,585 -0.05(-1.23%)
Aug 05, 2003 4.147 4.172 3.944 4.121 313,429 +0.10(+2.52%)
Aug 04, 2003 3.641 4.071 3.616 4.020 1,454,827 +0.43(+11.97%)
Aug 01, 2003 3.515 3.590 3.515 3.590 42,120 +0.05(+1.43%)
Jul 31, 2003 3.565 3.692 3.515 3.540 237,099 +0.00(+0.00%)
Jul 30, 2003 3.489 3.565 3.489 3.540 133,084 +0.10(+2.94%)
Jul 29, 2003 3.666 3.666 3.388 3.439 152,858 -0.20(-5.56%)
Jul 28, 2003 3.919 3.919 3.565 3.641 190,628 -0.27(-6.86%)
Jul 25, 2003 3.793 3.919 3.783 3.909 200,713 +0.12(+3.07%)
Jul 24, 2003 3.742 3.894 3.540 3.793 418,038 +0.15(+4.17%)
Jul 23, 2003 3.616 3.687 3.439 3.641 399,845 +0.03(+0.70%)
Jul 22, 2003 3.059 3.692 3.059 3.616 948,594 +0.53(+17.21%)
Jul 21, 2003 3.047 3.085 3.034 3.085 92,545 +0.05(+1.67%)
Jul 18, 2003 3.009 3.059 2.973 3.034 204,273 +0.05(+1.69%)
Jul 17, 2003 3.034 3.135 2.832 2.984 231,166 -0.08(-2.48%)
Jul 16, 2003 3.085 3.085 3.009 3.059 90,766 +0.03(+0.83%)
Jul 15, 2003 3.135 3.135 3.034 3.034 18,983 -0.05(-1.64%)
Jul 14, 2003 3.135 3.287 2.958 3.085 139,411 -0.05(-1.61%)
Jul 11, 2003 2.958 3.135 2.958 3.135 175,401 +0.10(+3.25%)
Jul 10, 2003 3.054 3.054 2.984 3.037 78,901 +0.03(+0.92%)
Jul 09, 2003 2.923 3.059 2.923 3.009 84,240 +0.10(+3.48%)
Jul 08, 2003 3.095 3.161 2.908 2.908 176,786 -0.19(-6.05%)
Jul 07, 2003 2.958 3.161 2.882 3.095 266,563 +0.14(+4.62%)
Jul 03, 2003 3.059 3.059 2.857 2.958 333,204 -0.07(-2.17%)
Jul 02, 2003 2.630 3.085 2.630 3.024 621,915 +0.37(+14.12%)
Jul 01, 2003 2.453 2.650 2.453 2.650 342,498 +0.20(+8.04%)
Jun 30, 2003 2.402 2.554 2.351 2.453 175,006 +0.04(+1.68%)
Jun 27, 2003 2.377 2.412 2.351 2.412 23,927 +0.05(+2.14%)
Jun 26, 2003 2.351 2.377 2.311 2.362 75,935 +0.01(+0.43%)
Jun 25, 2003 2.326 2.351 2.225 2.351 85,822 +0.03(+1.09%)
Jun 24, 2003 2.200 2.326 2.159 2.326 75,935 +0.14(+6.48%)
Jun 23, 2003 2.276 2.276 2.149 2.185 32,628 -0.09(-4.00%)
Jun 20, 2003 2.301 2.377 2.174 2.276 88,393 -0.08(-3.23%)
Jun 19, 2003 2.387 2.387 2.301 2.351 27,289 -0.03(-1.06%)
Jun 18, 2003 2.549 2.549 2.326 2.377 323,712 -0.15(-6.00%)
Jun 17, 2003 2.402 2.564 2.377 2.528 1,045,292 +0.20(+8.70%)
Jun 16, 2003 2.023 2.351 2.018 2.326 877,998 +0.30(+15.00%)
Jun 13, 2003 1.760 2.023 1.760 2.023 101,839 +0.28(+15.94%)
Jun 12, 2003 1.709 1.760 1.669 1.745 24,916 +0.04(+2.07%)
Jun 11, 2003 1.745 1.745 1.709 1.709 35,594 -0.01(-0.59%)
Jun 10, 2003 1.745 1.760 1.709 1.719 64,070 -0.08(-4.23%)
Jun 09, 2003 1.805 1.846 1.770 1.795 52,996 +0.03(+1.43%)
Jun 06, 2003 1.846 1.846 1.755 1.770 30,255 +0.00(+0.00%)
Jun 05, 2003 1.745 1.770 1.745 1.770 20,170 +0.00(+0.00%)
Jun 04, 2003 1.770 1.795 1.770 1.770 9,294 -0.03(-1.41%)
Jun 03, 2003 1.795 1.846 1.770 1.795 7,514 -0.03(-1.39%)
Jun 02, 2003 1.831 1.846 1.795 1.821 65,058 -0.03(-1.37%)
May 30, 2003 1.770 1.846 1.694 1.846 42,515 +0.08(+4.29%)
May 29, 2003 1.669 1.770 1.669 1.770 54,776 +0.03(+1.45%)
May 28, 2003 1.821 1.871 1.745 1.745 35,990 -0.08(-4.43%)
May 27, 2003 1.871 1.871 1.821 1.826 20,763 -0.10(-5.00%)
May 23, 2003 1.947 1.972 1.922 1.922 27,882 -0.01(-0.52%)
May 22, 2003 1.947 1.947 1.922 1.932 44,493 -0.02(-0.91%)
May 21, 2003 1.947 1.949 1.947 1.949 5,536 +0.00(+0.13%)
May 20, 2003 1.947 1.972 1.922 1.947 41,329 -0.07(-3.51%)
May 19, 2003 2.018 2.018 1.947 2.018 2,768 +0.02(+1.01%)
May 16, 2003 1.972 1.998 1.947 1.998 14,831 +0.00(+0.00%)
May 15, 2003 2.018 2.018 1.992 1.998 18,786 -0.02(-1.00%)
May 14, 2003 1.972 2.023 1.972 2.018 80,680 +0.10(+5.00%)
May 13, 2003 1.896 1.922 1.896 1.922 17,401 +0.03(+1.33%)
May 12, 2003 1.896 1.937 1.871 1.896 26,695 +0.00(+0.00%)
May 09, 2003 1.896 1.922 1.896 1.896 21,554 -0.01(-0.27%)
May 08, 2003 1.922 1.922 1.896 1.901 42,911 -0.02(-1.05%)
May 07, 2003 1.998 1.998 1.896 1.922 24,125 -0.03(-1.30%)
May 06, 2003 1.881 2.023 1.881 1.947 54,182 +0.08(+4.05%)
May 05, 2003 1.871 1.901 1.871 1.871 31,441 -0.02(-0.80%)
May 02, 2003 1.896 1.922 1.871 1.886 36,781 -0.04(-1.84%)
May 01, 2003 1.947 1.947 1.896 1.922 12,853 -0.03(-1.30%)
Apr 30, 2003 1.896 1.947 1.896 1.947 20,961 +0.06(+2.94%)
Apr 29, 2003 1.896 1.922 1.846 1.891 28,475 -0.01(-0.27%)
Apr 28, 2003 1.896 1.947 1.846 1.896 154,045 +0.05(+2.74%)
Apr 25, 2003 1.846 1.871 1.765 1.846 58,533 +0.00(+0.00%)
Apr 24, 2003 1.998 1.998 1.729 1.846 244,613 -0.13(-6.41%)
Apr 23, 2003 1.998 2.099 1.972 1.972 198,538 +0.03(+1.30%)
Apr 22, 2003 1.821 2.200 1.770 1.947 716,043 +0.20(+11.59%)
Apr 21, 2003 1.618 1.861 1.593 1.745 274,868 +0.13(+7.81%)
Apr 17, 2003 1.477 1.618 1.477 1.618 145,739 +0.18(+12.28%)
Apr 16, 2003 1.517 1.527 1.441 1.441 32,430 -0.08(-5.00%)
Apr 15, 2003 1.492 1.517 1.441 1.517 75,539 +0.03(+1.70%)
Apr 14, 2003 1.295 1.517 1.290 1.492 245,404 +0.20(+15.69%)
Apr 11, 2003 1.279 1.295 1.259 1.290 19,379 +0.01(+0.79%)
Apr 10, 2003 1.264 1.279 1.259 1.279 41,724 +0.02(+1.61%)
Apr 09, 2003 1.274 1.274 1.234 1.259 42,317 +0.01(+0.40%)
Apr 08, 2003 1.188 1.254 1.188 1.254 87,008 +0.08(+6.44%)
Apr 07, 2003 1.153 1.178 1.153 1.178 430,496 +0.02(+1.30%)
Apr 04, 2003 1.168 1.168 1.163 1.163 13,446 -0.01(-0.43%)
Apr 03, 2003 1.148 1.178 1.148 1.168 32,826 +0.02(+1.76%)
Apr 02, 2003 1.198 1.198 1.148 1.148 10,678 -0.04(-3.40%)
Apr 01, 2003 1.204 1.204 1.163 1.188 2,570 -0.01(-0.42%)
Mar 31, 2003 1.163 1.193 1.163 1.193 18,588 +0.03(+2.61%)
Mar 28, 2003 1.148 1.163 1.148 1.163 5,932 +0.01(+0.88%)
Mar 27, 2003 1.133 1.153 1.133 1.153 3,559 +0.03(+2.70%)
Mar 26, 2003 1.118 1.123 1.118 1.123 10,282 +0.01(+0.45%)
Mar 25, 2003 1.163 1.163 1.102 1.118 85,031 -0.07(-5.56%)
Mar 24, 2003 1.163 1.188 1.163 1.183 7,712 +0.02(+1.74%)
Mar 21, 2003 1.178 1.188 1.163 1.163 14,831 -0.01(-0.86%)
Mar 20, 2003 1.163 1.204 1.163 1.173 59,324 -0.02(-1.70%)
Mar 19, 2003 1.143 1.193 1.143 1.193 51,809 +0.05(+4.42%)
Mar 18, 2003 1.138 1.143 1.037 1.143 12,260 +0.01(+0.44%)
Mar 17, 2003 1.097 1.138 1.138 1.138 48,250 +0.09(+8.70%)
Mar 14, 2003 1.062 1.072 1.047 1.047 10,480 -0.02(-1.43%)
Mar 13, 2003 1.087 1.087 1.062 1.062 8,898 -0.02(-1.41%)
Mar 12, 2003 1.087 1.087 1.077 1.077 10,282 -0.01(-0.93%)
Mar 11, 2003 1.087 1.087 1.087 1.087 1,186 +0.01(+0.94%)
Mar 10, 2003 1.097 1.097 1.077 1.077 6,723 +0.00(+0.00%)
Mar 07, 2003 1.072 1.077 1.072 1.077 2,966 +0.00(+0.00%)
Mar 06, 2003 1.077 1.077 1.077 1.077 0 +0.00(+0.00%)
Mar 05, 2003 1.077 1.077 1.077 1.077 395 +0.00(+0.00%)
Mar 04, 2003 1.062 1.077 1.052 1.077 14,633 +0.02(+1.43%)
Mar 03, 2003 1.062 1.072 1.062 1.062 16,413 -0.02(-1.41%)
Feb 28, 2003 1.087 1.087 1.072 1.077 11,073 -0.02(-1.84%)
Feb 27, 2003 1.097 1.097 1.097 1.097 3,361 +0.00(+0.00%)
Feb 26, 2003 1.092 1.097 1.087 1.097 144,553 +0.01(+0.46%)
Feb 25, 2003 1.102 1.102 1.092 1.092 8,503 -0.01(-0.92%)
Feb 24, 2003 1.102 1.102 1.092 1.102 10,678 +0.00(+0.00%)
Feb 21, 2003 1.102 1.102 1.102 1.102 3,954 +0.01(+0.93%)
Feb 20, 2003 1.092 1.102 1.092 1.092 9,491 -0.01(-0.92%)
Feb 19, 2003 1.102 1.102 1.102 1.102 3,559 +0.00(+0.00%)
Feb 18, 2003 1.047 1.102 1.022 1.102 76,528 +0.03(+2.83%)
Feb 14, 2003 1.087 1.087 1.062 1.072 7,909 +0.03(+2.42%)
Feb 13, 2003 1.087 1.087 1.047 1.047 68,816 -0.02(-1.90%)
Feb 12, 2003 1.102 1.102 1.067 1.067 21,752 -0.04(-3.21%)
Feb 11, 2003 1.102 1.107 1.087 1.102 11,864 +0.00(+0.00%)
Feb 10, 2003 1.072 1.102 1.072 1.102 11,271 +0.03(+2.83%)
Feb 07, 2003 1.072 1.113 1.037 1.072 22,147 +0.04(+3.41%)
Feb 06, 2003 1.037 1.037 1.037 1.037 197 -0.03(-2.38%)
Feb 05, 2003 1.062 1.113 1.037 1.062 32,430 +0.00(+0.00%)
Feb 04, 2003 1.062 1.062 1.011 1.062 12,853 +0.00(+0.00%)
Feb 03, 2003 1.062 1.062 1.062 1.062 1,186 +0.08(+7.69%)
Jan 31, 2003 0.9861 0.9861 0.9861 0.9861 3,757 +0.00(+0.00%)
Jan 30, 2003 1.082 1.082 0.9861 0.9861 24,322 -0.10(-8.88%)
Jan 29, 2003 1.113 1.123 1.047 1.082 19,379 -0.06(-4.89%)
Jan 28, 2003 1.113 1.163 1.092 1.138 79,494 +0.03(+2.27%)
Jan 27, 2003 1.037 1.113 0.9861 1.113 51,414 +0.08(+7.32%)
Jan 24, 2003 0.9507 1.037 0.9355 1.037 48,250 +0.10(+10.81%)
Jan 23, 2003 0.9355 0.9608 0.9103 0.9355 62,883 -0.05(-5.13%)
Jan 22, 2003 0.9861 0.9861 0.9254 0.9861 2,966 +0.00(+0.00%)
Jan 21, 2003 0.9103 0.9861 0.9001 0.9861 52,996 +0.08(+8.33%)
Jan 17, 2003 0.9608 0.9608 0.9001 0.9103 68,222 +0.00(+0.00%)
Jan 16, 2003 0.9355 0.9355 0.9103 0.9103 24,125 -0.03(-2.70%)
Jan 15, 2003 0.9355 0.9355 0.9103 0.9355 3,954 +0.03(+2.78%)
Jan 14, 2003 0.9103 0.9103 0.9001 0.9103 36,187 +0.00(+0.00%)
Jan 13, 2003 0.9001 0.9103 0.9001 0.9103 75,935 +0.01(+1.12%)
Jan 10, 2003 0.9001 0.9103 0.9001 0.9001 25,113 +0.00(+0.00%)
Jan 09, 2003 0.9103 0.9103 0.9001 0.9001 21,356 -0.03(-2.73%)
Jan 08, 2003 0.9103 0.9355 0.9103 0.9254 19,379 -0.01(-1.08%)
Jan 07, 2003 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Jan 06, 2003 0.9861 0.9861 0.9355 0.9355 27,091 +0.00(+0.00%)
Jan 03, 2003 0.9355 0.9355 0.9355 0.9355 1,977 -0.05(-5.13%)
Jan 02, 2003 0.9457 0.9861 0.9457 0.9861 15,424 +0.05(+5.41%)
Dec 31, 2002 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Dec 30, 2002 0.9355 0.9608 0.9001 0.9355 22,543 +0.04(+3.93%)
Dec 27, 2002 0.9001 0.9001 0.9001 0.9001 1,977 +0.00(+0.00%)
Dec 26, 2002 0.9001 0.9254 0.9001 0.9001 12,458 +0.00(+0.00%)
Dec 24, 2002 0.9001 0.9001 0.9001 0.9001 1,384 -0.01(-1.11%)
Dec 23, 2002 0.9001 0.9103 0.9001 0.9103 16,413 +0.00(+0.00%)
Dec 20, 2002 0.9001 0.9103 0.9001 0.9103 33,419 +0.00(+0.00%)
Dec 19, 2002 0.9103 0.9103 0.9001 0.9103 12,853 -0.03(-2.70%)
Dec 18, 2002 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Dec 17, 2002 0.9001 0.9355 0.9001 0.9355 3,559 +0.00(+0.00%)
Dec 16, 2002 0.9001 0.9355 0.9001 0.9355 10,282 +0.03(+2.78%)
Dec 13, 2002 0.9001 0.9103 0.9001 0.9103 52,798 +0.01(+1.12%)
Dec 12, 2002 0.9001 0.9103 0.9001 0.9001 14,435 -0.01(-1.11%)
Dec 11, 2002 0.9254 0.9254 0.9001 0.9103 8,503 +0.00(+0.00%)
Dec 10, 2002 0.9103 0.9254 0.9103 0.9103 15,819 +0.02(+1.69%)
Dec 09, 2002 0.8951 0.8951 0.8951 0.8951 0 +0.00(+0.00%)
Dec 06, 2002 0.9355 0.9608 0.8951 0.8951 18,588 -0.04(-4.32%)
Dec 05, 2002 0.9355 0.9355 0.9204 0.9355 12,853 -0.03(-2.63%)
Dec 04, 2002 0.9608 0.9608 0.9608 0.9608 5,734 -0.03(-2.56%)
Dec 03, 2002 0.9861 0.9861 0.9355 0.9861 6,130 +0.05(+5.41%)
Dec 02, 2002 0.9355 0.9355 0.9355 0.9355 3,559 +0.02(+2.21%)
Nov 29, 2002 0.9153 0.9153 0.9153 0.9153 988 +0.00(+0.00%)
Nov 27, 2002 0.9305 0.9355 0.9153 0.9153 51,809 -0.02(-1.63%)
Nov 26, 2002 0.9608 0.9608 0.9305 0.9305 10,678 -0.03(-3.16%)
Nov 25, 2002 0.9305 0.9861 0.9305 0.9608 22,740 +0.03(+2.70%)
Nov 22, 2002 0.9608 0.9608 0.9103 0.9355 20,170 -0.03(-2.63%)
Nov 21, 2002 0.9355 0.9608 0.9355 0.9608 4,943 +0.03(+2.70%)
Nov 20, 2002 0.9861 0.9861 0.9305 0.9355 5,536 -0.05(-5.13%)
Nov 19, 2002 0.9861 0.9861 0.9861 0.9861 0 +0.00(+0.00%)
Nov 18, 2002 1.011 1.011 0.9305 0.9861 20,763 +0.04(+3.72%)
Nov 15, 2002 1.011 1.011 0.9507 0.9507 2,768 -0.01(-1.05%)
Nov 14, 2002 0.9608 0.9608 0.9608 0.9608 0 +0.00(+0.00%)
Nov 13, 2002 0.9861 0.9861 0.9608 0.9608 3,954 +0.00(+0.00%)
Nov 12, 2002 1.032 1.032 0.9355 0.9608 31,046 -0.06(-5.94%)
Nov 11, 2002 1.011 1.022 1.011 1.022 7,316 +0.01(+1.00%)
Nov 08, 2002 0.9305 1.037 0.9305 1.011 90,766 +0.08(+8.11%)
Nov 07, 2002 0.9861 0.9861 0.9254 0.9355 37,176 +0.00(+0.00%)
Nov 06, 2002 0.9355 0.9608 0.9355 0.9355 2,570 -0.03(-2.63%)
Nov 05, 2002 1.022 1.022 0.9204 0.9608 54,380 -0.07(-6.40%)
Nov 04, 2002 1.062 1.087 0.9861 1.027 31,244 +0.04(+4.10%)
Nov 01, 2002 1.062 1.062 0.9861 0.9861 21,158 -0.05(-4.88%)
Oct 31, 2002 1.037 1.052 1.016 1.037 34,012 -0.06(-5.09%)
Oct 30, 2002 1.011 1.092 0.9861 1.092 55,764 +0.08(+8.00%)
Oct 29, 2002 1.037 1.037 1.037 1.011 8,107 -0.03(-2.44%)
Oct 28, 2002 1.011 1.037 1.011 1.037 8,503 +0.03(+2.50%)
Oct 25, 2002 1.062 1.062 1.011 1.011 12,853 -0.05(-4.76%)
Oct 24, 2002 1.037 1.062 1.037 1.062 11,073 -0.03(-2.33%)
Oct 23, 2002 1.011 1.087 1.011 1.087 16,017 +0.03(+2.38%)
Oct 22, 2002 0.9608 1.087 0.9608 1.062 79,098 +0.08(+7.69%)
Oct 21, 2002 0.9608 1.006 0.9608 0.9861 20,170 +0.00(+0.00%)
Oct 18, 2002 0.9861 0.9861 0.9861 0.9861 6,130 +0.03(+2.63%)
Oct 17, 2002 0.9861 0.9861 0.9608 0.9608 18,192 +0.02(+1.60%)
Oct 16, 2002 1.037 1.037 0.9355 0.9457 32,232 -0.07(-6.50%)
Oct 15, 2002 1.113 1.113 0.9962 1.011 11,864 -0.05(-4.76%)
Oct 14, 2002 1.037 1.062 1.037 1.062 15,819 +0.01(+0.96%)
Oct 11, 2002 1.062 1.087 1.011 1.052 42,515 +0.02(+1.46%)
Oct 10, 2002 0.8243 1.052 0.8243 1.037 120,230 +0.24(+30.57%)
Oct 09, 2002 0.9103 0.9103 0.7434 0.7939 75,144 -0.10(-11.30%)
Oct 08, 2002 0.8951 0.9355 0.8850 0.8951 16,017 -0.02(-1.67%)
Oct 07, 2002 1.011 1.011 0.8850 0.9103 62,092 -0.10(-10.00%)
Oct 04, 2002 1.062 1.062 0.9861 1.011 32,232 -0.11(-9.91%)
Oct 03, 2002 1.123 1.123 1.037 1.123 70,398 +0.00(+0.00%)
Oct 02, 2002 1.138 1.138 1.123 1.123 2,175 -0.04(-3.48%)
Oct 01, 2002 1.163 1.163 1.138 1.163 3,954 +0.00(+0.00%)
Sep 30, 2002 1.153 1.163 1.123 1.163 49,239 +0.03(+2.22%)
Sep 27, 2002 1.188 1.198 1.138 1.138 38,758 -0.05(-4.25%)
Sep 26, 2002 1.188 1.198 1.188 1.188 21,949 +0.00(+0.00%)
Sep 25, 2002 1.188 1.239 1.188 1.188 26,102 +0.00(+0.00%)
Sep 24, 2002 1.229 1.254 1.163 1.188 59,521 -0.03(-2.08%)
Sep 23, 2002 1.214 1.254 1.188 1.214 100,653 +0.00(+0.00%)
Sep 20, 2002 1.264 1.264 1.214 1.214 19,181 -0.03(-2.04%)
Sep 19, 2002 1.214 1.239 1.168 1.239 18,390 +0.05(+4.26%)
Sep 18, 2002 1.239 1.290 1.188 1.188 99,269 -0.03(-2.08%)
Sep 17, 2002 1.214 1.239 1.163 1.214 39,153 +0.03(+2.13%)
Sep 16, 2002 1.077 1.239 1.077 1.188 46,075 +0.09(+7.80%)
Sep 13, 2002 1.138 1.163 1.087 1.102 39,153 -0.06(-5.22%)
Sep 12, 2002 1.239 1.239 1.138 1.163 54,578 -0.05(-4.17%)
Sep 11, 2002 1.133 1.239 1.133 1.214 25,904 +0.08(+6.67%)
Sep 10, 2002 1.128 1.138 1.128 1.138 17,797 +0.03(+2.27%)
Sep 09, 2002 1.138 1.173 1.113 1.113 110,145 -0.10(-8.33%)
Sep 06, 2002 1.264 1.264 1.214 1.214 28,080 -0.05(-4.00%)
Sep 05, 2002 1.239 1.284 1.239 1.264 68,222 +0.03(+2.04%)
Sep 04, 2002 1.178 1.264 1.178 1.239 168,283 +0.10(+8.89%)
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.