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 )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2006 9.721 9.781 9.423 9.438 839,526 -0.28(-2.91%)
Feb 27, 2006 9.685 9.898 9.590 9.721 842,142 +0.13(+1.37%)
Feb 24, 2006 9.090 9.696 9.090 9.590 754,685 +0.51(+5.62%)
Feb 23, 2006 8.913 9.327 8.913 9.079 421,343 +0.09(+1.01%)
Feb 22, 2006 9.352 9.514 8.913 8.989 1,120,780 -0.41(-4.35%)
Feb 21, 2006 9.302 9.509 9.266 9.398 672,455 +0.19(+2.03%)
Feb 17, 2006 9.180 9.342 8.984 9.211 838,700 +0.21(+2.30%)
Feb 16, 2006 8.888 9.029 8.847 9.004 516,260 +0.18(+2.06%)
Feb 15, 2006 8.812 8.883 8.676 8.822 443,263 +0.04(+0.46%)
Feb 14, 2006 9.004 9.079 8.494 8.782 781,347 -0.27(-2.96%)
Feb 13, 2006 8.989 9.175 8.903 9.049 485,813 +0.11(+1.19%)
Feb 10, 2006 9.595 9.595 8.771 8.943 1,126,566 -0.63(-6.54%)
Feb 09, 2006 9.100 9.595 9.090 9.569 1,090,214 +0.48(+5.28%)
Feb 08, 2006 8.883 9.090 8.736 9.090 345,068 +0.26(+2.99%)
Feb 07, 2006 8.943 9.024 8.761 8.826 273,893 -0.10(-1.09%)
Feb 06, 2006 9.085 9.090 8.751 8.923 539,134 -0.12(-1.28%)
Feb 03, 2006 8.721 9.059 8.721 9.039 329,990 +0.26(+2.93%)
Feb 02, 2006 8.933 8.938 8.686 8.782 513,268 -0.13(-1.47%)
Feb 01, 2006 8.832 8.913 8.746 8.913 374,537 -0.01(-0.06%)
Jan 31, 2006 8.862 8.933 8.726 8.918 547,923 -0.01(-0.06%)
Jan 30, 2006 9.064 9.115 8.837 8.923 752,346 -0.16(-1.78%)
Jan 27, 2006 9.074 9.266 8.949 9.085 745,223 +0.02(+0.22%)
Jan 26, 2006 8.872 9.074 8.857 9.064 673,998 +0.22(+2.48%)
Jan 25, 2006 8.888 8.888 8.595 8.845 1,037,756 +0.16(+1.83%)
Jan 24, 2006 8.670 8.928 8.499 8.686 1,940,767 +0.04(+0.47%)
Jan 23, 2006 7.797 8.711 7.701 8.645 4,751,718 +1.33(+18.23%)
Jan 20, 2006 7.257 7.413 7.191 7.312 702,157 +0.00(+0.00%)
Jan 19, 2006 7.413 7.469 7.221 7.312 476,959 -0.09(-1.16%)
Jan 18, 2006 7.322 7.539 7.019 7.398 682,517 -0.01(-0.14%)
Jan 17, 2006 7.423 7.514 7.307 7.408 290,713 -0.02(-0.20%)
Jan 13, 2006 7.251 7.489 7.246 7.423 366,822 +0.11(+1.48%)
Jan 12, 2006 7.524 7.565 7.236 7.315 672,505 -0.26(-3.37%)
Jan 11, 2006 7.772 7.772 7.474 7.570 685,125 -0.22(-2.85%)
Jan 10, 2006 7.701 7.802 7.688 7.792 350,286 +0.14(+1.78%)
Jan 09, 2006 7.595 7.873 7.570 7.655 785,003 +0.15(+2.02%)
Jan 06, 2006 7.534 7.694 7.428 7.504 573,320 +0.06(+0.81%)
Jan 05, 2006 7.484 7.504 7.302 7.443 365,622 -0.05(-0.67%)
Jan 04, 2006 7.085 7.504 7.034 7.494 525,591 +0.25(+3.49%)
Jan 03, 2006 7.206 7.302 6.772 7.241 1,238,506 +0.09(+1.20%)
Dec 30, 2005 7.373 7.464 7.135 7.156 801,510 -0.22(-2.95%)
Dec 29, 2005 7.565 7.565 7.347 7.373 418,531 -0.14(-1.88%)
Dec 28, 2005 7.448 7.544 7.065 7.514 783,599 +0.07(+0.88%)
Dec 27, 2005 7.953 7.989 7.393 7.448 1,456,104 -0.39(-4.96%)
Dec 23, 2005 7.777 7.883 7.600 7.837 1,123,505 +0.15(+1.90%)
Dec 22, 2005 7.499 7.797 7.403 7.691 1,384,293 +0.21(+2.77%)
Dec 21, 2005 7.494 7.549 7.339 7.484 954,371 -0.02(-0.20%)
Dec 20, 2005 7.251 7.524 7.095 7.499 965,775 +0.23(+3.20%)
Dec 19, 2005 7.317 7.347 6.868 7.267 764,101 -0.04(-0.48%)
Dec 16, 2005 7.272 7.570 7.221 7.302 1,218,214 +0.10(+1.40%)
Dec 15, 2005 7.014 7.499 6.994 7.201 1,659,917 +0.11(+1.57%)
Dec 14, 2005 6.994 7.120 6.969 7.090 525,381 +0.10(+1.37%)
Dec 13, 2005 7.070 7.196 6.918 6.994 603,327 -0.04(-0.57%)
Dec 12, 2005 6.923 7.070 6.858 7.034 834,353 +0.18(+2.58%)
Dec 09, 2005 6.948 7.110 6.691 6.858 1,131,612 -0.06(-0.88%)
Dec 08, 2005 6.812 7.009 6.752 6.918 935,364 +0.17(+2.47%)
Dec 07, 2005 6.565 6.792 6.438 6.752 843,881 +0.14(+2.06%)
Dec 06, 2005 6.464 6.792 6.449 6.615 964,367 +0.17(+2.66%)
Dec 05, 2005 6.307 6.444 6.262 6.444 670,400 +0.18(+2.90%)
Dec 02, 2005 6.110 6.302 6.110 6.262 490,976 +0.16(+2.57%)
Dec 01, 2005 6.009 6.161 5.873 6.105 860,289 +0.16(+2.62%)
Nov 30, 2005 6.034 6.055 5.737 5.949 1,214,265 -0.11(-1.75%)
Nov 29, 2005 6.135 6.252 6.014 6.055 495,962 -0.13(-2.12%)
Nov 28, 2005 6.070 6.257 6.070 6.186 759,233 +0.09(+1.49%)
Nov 25, 2005 6.181 6.262 5.964 6.095 614,211 -0.12(-1.87%)
Nov 23, 2005 6.231 6.423 6.110 6.211 908,870 -0.07(-1.05%)
Nov 22, 2005 6.428 6.459 6.065 6.277 2,781,598 -0.49(-7.31%)
Nov 21, 2005 6.651 6.777 6.514 6.772 657,704 +0.24(+3.63%)
Nov 18, 2005 6.615 6.822 6.514 6.534 543,307 -0.08(-1.15%)
Nov 17, 2005 6.711 6.730 6.489 6.610 600,658 -0.08(-1.21%)
Nov 16, 2005 6.842 6.913 6.615 6.691 613,902 -0.02(-0.23%)
Nov 15, 2005 6.948 6.984 6.615 6.706 869,323 -0.24(-3.42%)
Nov 14, 2005 6.615 6.964 6.469 6.943 1,594,478 +0.38(+5.77%)
Nov 11, 2005 6.630 6.736 6.514 6.565 690,020 -0.02(-0.23%)
Nov 10, 2005 6.413 6.615 6.267 6.580 690,959 +0.16(+2.44%)
Nov 09, 2005 6.807 6.807 6.312 6.423 1,325,088 -0.39(-5.78%)
Nov 08, 2005 6.615 6.827 6.514 6.817 861,689 +0.20(+3.05%)
Nov 07, 2005 7.049 7.070 6.373 6.615 2,436,258 -0.45(-6.36%)
Nov 04, 2005 6.812 7.070 6.691 7.065 1,540,048 +0.33(+4.87%)
Nov 03, 2005 6.438 6.822 6.423 6.736 2,389,864 +0.33(+5.20%)
Nov 02, 2005 6.363 6.469 6.221 6.403 1,302,228 +0.04(+0.56%)
Nov 01, 2005 5.630 6.408 5.595 6.368 3,692,892 +0.76(+13.50%)
Oct 31, 2005 5.388 5.681 5.353 5.610 633,196 +0.22(+4.03%)
Oct 28, 2005 5.479 5.479 5.176 5.393 831,304 -0.12(-2.11%)
Oct 27, 2005 5.630 5.747 5.454 5.509 519,246 -0.15(-2.59%)
Oct 26, 2005 5.848 5.848 5.651 5.656 645,084 -0.19(-3.28%)
Oct 25, 2005 5.726 5.898 5.560 5.848 1,039,018 +0.18(+3.21%)
Oct 24, 2005 5.474 5.686 5.353 5.666 2,395,585 +0.59(+11.64%)
Oct 21, 2005 5.166 5.292 5.075 5.075 716,661 -0.16(-2.99%)
Oct 20, 2005 5.136 5.257 5.136 5.232 502,556 +0.10(+1.87%)
Oct 19, 2005 5.014 5.171 4.898 5.136 504,323 +0.08(+1.50%)
Oct 18, 2005 5.201 5.252 5.030 5.060 415,293 -0.15(-2.81%)
Oct 17, 2005 5.060 5.227 5.004 5.206 390,641 +0.18(+3.62%)
Oct 14, 2005 5.030 5.050 4.833 5.025 560,783 +0.02(+0.30%)
Oct 13, 2005 4.929 5.050 4.696 5.009 1,083,236 +0.05(+0.92%)
Oct 12, 2005 5.201 5.353 4.878 4.964 891,201 -0.28(-5.30%)
Oct 11, 2005 5.252 5.393 5.201 5.242 303,690 -0.04(-0.76%)
Oct 10, 2005 5.211 5.328 5.211 5.282 232,097 +0.04(+0.77%)
Oct 07, 2005 5.201 5.403 5.126 5.242 489,342 +0.05(+0.97%)
Oct 06, 2005 5.429 5.429 5.116 5.191 579,990 -0.26(-4.81%)
Oct 05, 2005 5.555 5.570 5.353 5.454 490,770 -0.08(-1.46%)
Oct 04, 2005 5.418 5.630 5.388 5.535 716,718 +0.18(+3.30%)
Oct 03, 2005 5.176 5.449 5.161 5.358 589,521 +0.13(+2.41%)
Sep 30, 2005 5.100 5.328 5.100 5.232 771,755 +0.09(+1.67%)
Sep 29, 2005 5.272 5.277 5.065 5.146 1,023,019 -0.16(-3.04%)
Sep 28, 2005 5.504 5.550 5.257 5.307 887,203 -0.25(-4.45%)
Sep 27, 2005 5.590 5.681 5.429 5.555 950,060 -0.10(-1.79%)
Sep 26, 2005 5.575 5.676 5.565 5.656 677,784 +0.16(+2.94%)
Sep 23, 2005 5.494 5.605 5.302 5.494 634,154 +0.09(+1.68%)
Sep 22, 2005 5.403 5.524 5.050 5.403 1,496,563 +0.18(+3.38%)
Sep 21, 2005 5.731 5.786 5.176 5.227 1,900,306 -0.46(-8.16%)
Sep 20, 2005 5.908 6.087 5.620 5.691 1,344,701 -0.19(-3.18%)
Sep 19, 2005 5.752 5.883 5.681 5.878 703,460 +0.21(+3.74%)
Sep 16, 2005 5.651 5.762 5.504 5.666 491,974 +0.03(+0.45%)
Sep 15, 2005 5.898 5.898 5.504 5.641 731,111 -0.16(-2.70%)
Sep 14, 2005 5.802 5.933 5.762 5.797 578,243 +0.00(+0.00%)
Sep 13, 2005 5.918 5.933 5.747 5.797 654,741 -0.06(-1.03%)
Sep 12, 2005 5.726 5.908 5.726 5.858 1,356,040 +0.21(+3.76%)
Sep 09, 2005 5.706 5.747 5.560 5.646 766,851 +0.01(+0.09%)
Sep 08, 2005 5.590 5.681 5.454 5.641 1,400,478 +0.08(+1.36%)
Sep 07, 2005 5.550 5.908 5.514 5.565 2,720,459 +0.07(+1.19%)
Sep 06, 2005 5.297 5.529 5.257 5.499 1,816,383 +0.22(+4.21%)
Sep 02, 2005 5.302 5.302 5.201 5.277 468,224 +0.01(+0.10%)
Sep 01, 2005 5.302 5.302 5.227 5.272 410,628 -0.01(-0.10%)
Aug 31, 2005 5.312 5.312 5.227 5.277 428,371 +0.00(+0.00%)
Aug 30, 2005 5.358 5.358 5.247 5.277 811,849 -0.05(-0.95%)
Aug 29, 2005 5.176 5.413 5.126 5.328 1,496,535 +0.29(+5.71%)
Aug 26, 2005 5.176 5.176 4.863 5.040 742,298 -0.11(-2.16%)
Aug 25, 2005 5.373 5.429 5.100 5.151 660,680 -0.20(-3.68%)
Aug 24, 2005 5.277 5.429 5.171 5.348 1,131,737 +0.05(+0.86%)
Aug 23, 2005 5.227 5.353 5.221 5.302 671,994 +0.10(+1.94%)
Aug 22, 2005 5.136 5.272 5.065 5.201 742,680 +0.11(+2.08%)
Aug 19, 2005 5.065 5.201 4.974 5.095 413,659 +0.03(+0.60%)
Aug 18, 2005 5.176 5.176 4.797 5.065 1,349,156 -0.12(-2.24%)
Aug 17, 2005 5.353 5.403 5.100 5.181 798,631 -0.15(-2.84%)
Aug 16, 2005 5.509 5.509 5.267 5.333 920,688 -0.08(-1.40%)
Aug 15, 2005 5.201 5.555 5.201 5.408 1,929,456 +0.23(+4.49%)
Aug 12, 2005 5.297 5.297 5.110 5.176 359,281 -0.05(-0.97%)
Aug 11, 2005 5.166 5.302 5.100 5.227 589,422 +0.08(+1.47%)
Aug 10, 2005 5.166 5.348 5.050 5.151 1,358,497 +0.04(+0.69%)
Aug 09, 2005 4.903 5.353 4.903 5.115 2,592,538 +0.21(+4.22%)
Aug 08, 2005 5.009 5.025 4.802 4.908 474,522 -0.01(-0.21%)
Aug 05, 2005 5.030 5.075 4.681 4.918 1,170,050 -0.12(-2.31%)
Aug 04, 2005 5.110 5.176 4.959 5.035 627,380 -0.05(-0.99%)
Aug 03, 2005 5.050 5.186 5.019 5.085 642,973 +0.01(+0.20%)
Aug 02, 2005 5.312 5.328 5.014 5.075 1,630,339 -0.17(-3.18%)
Aug 01, 2005 4.908 5.282 4.898 5.242 3,274,820 +0.38(+7.90%)
Jul 29, 2005 4.691 4.908 4.681 4.858 1,353,915 +0.20(+4.34%)
Jul 28, 2005 4.530 4.747 4.469 4.656 860,036 +0.15(+3.25%)
Jul 27, 2005 4.595 4.595 4.419 4.509 753,084 -0.08(-1.65%)
Jul 26, 2005 4.605 4.605 4.545 4.585 1,073,429 +0.04(+0.89%)
Jul 25, 2005 4.550 4.621 4.509 4.545 2,529,282 +0.10(+2.27%)
Jul 22, 2005 4.494 4.504 4.343 4.444 428,078 +0.00(+0.00%)
Jul 21, 2005 4.504 4.520 4.398 4.444 327,194 -0.03(-0.56%)
Jul 20, 2005 4.464 4.499 4.292 4.469 780,191 +0.03(+0.57%)
Jul 19, 2005 4.166 4.459 4.095 4.444 975,940 +0.33(+8.11%)
Jul 18, 2005 4.065 4.141 4.065 4.111 343,567 +0.04(+0.87%)
Jul 15, 2005 4.050 4.090 4.035 4.075 135,354 +0.03(+0.75%)
Jul 14, 2005 4.025 4.085 4.010 4.045 207,573 -0.02(-0.50%)
Jul 13, 2005 4.105 4.105 4.035 4.065 177,784 -0.04(-0.98%)
Jul 12, 2005 4.111 4.151 4.090 4.105 305,659 -0.01(-0.12%)
Jul 11, 2005 3.954 4.146 3.954 4.111 760,067 +0.13(+3.17%)
Jul 08, 2005 3.949 4.060 3.949 3.984 370,166 -0.01(-0.13%)
Jul 07, 2005 3.838 4.004 3.838 3.989 362,237 +0.00(+0.00%)
Jul 06, 2005 3.959 4.050 3.888 3.989 423,006 +0.14(+3.54%)
Jul 05, 2005 3.838 3.883 3.802 3.853 440,217 -0.04(-0.91%)
Jul 01, 2005 3.944 3.944 3.843 3.888 182,780 -0.01(-0.13%)
Jun 30, 2005 3.944 3.979 3.828 3.893 336,478 -0.04(-0.90%)
Jun 29, 2005 3.939 3.989 3.873 3.929 259,173 +0.05(+1.17%)
Jun 28, 2005 3.984 4.040 3.848 3.883 314,202 -0.11(-2.78%)
Jun 27, 2005 3.994 4.035 3.858 3.994 227,188 +0.06(+1.54%)
Jun 24, 2005 3.969 3.989 3.671 3.934 1,614,768 -0.07(-1.64%)
Jun 23, 2005 4.085 4.121 3.944 3.999 182,948 -0.07(-1.68%)
Jun 22, 2005 3.969 4.121 3.969 4.068 215,455 +0.10(+2.48%)
Jun 21, 2005 4.080 4.151 3.929 3.969 210,775 -0.12(-2.96%)
Jun 20, 2005 4.080 4.141 4.075 4.090 199,248 -0.02(-0.49%)
Jun 17, 2005 4.161 4.191 4.050 4.111 442,637 -0.04(-0.85%)
Jun 16, 2005 4.105 4.267 4.040 4.146 407,247 +0.05(+1.11%)
Jun 15, 2005 4.015 4.110 3.989 4.100 382,759 +0.10(+2.53%)
Jun 14, 2005 4.095 4.161 3.989 3.999 255,682 -0.12(-2.94%)
Jun 13, 2005 4.090 4.217 3.914 4.121 658,102 +0.10(+2.38%)
Jun 10, 2005 3.787 4.090 3.787 4.025 1,073,618 +0.24(+6.27%)
Jun 09, 2005 3.737 3.792 3.661 3.787 173,247 +0.07(+1.90%)
Jun 08, 2005 3.656 3.752 3.656 3.717 178,912 +0.08(+2.22%)
Jun 07, 2005 3.727 3.787 3.636 3.636 204,613 -0.10(-2.70%)
Jun 06, 2005 3.772 3.787 3.686 3.737 217,690 -0.04(-0.94%)
Jun 03, 2005 3.853 3.853 3.712 3.772 464,927 -0.06(-1.58%)
Jun 02, 2005 3.520 3.858 3.510 3.833 2,684,436 +0.27(+7.66%)
Jun 01, 2005 3.550 3.590 3.474 3.560 202,300 -0.01(-0.14%)
May 31, 2005 3.631 3.646 3.535 3.565 267,754 -0.03(-0.70%)
May 27, 2005 3.575 3.636 3.520 3.590 241,820 +0.04(+0.99%)
May 26, 2005 3.459 3.560 3.409 3.555 465,557 +0.15(+4.30%)
May 25, 2005 3.449 3.484 3.409 3.409 127,684 -0.02(-0.59%)
May 24, 2005 3.449 3.454 3.368 3.429 164,759 +0.02(+0.59%)
May 23, 2005 3.358 3.459 3.338 3.409 600,032 +0.08(+2.27%)
May 20, 2005 3.414 3.414 3.282 3.333 440,140 -0.06(-1.79%)
May 19, 2005 3.484 3.560 3.333 3.393 567,159 -0.14(-3.86%)
May 18, 2005 3.606 3.676 3.484 3.530 363,580 -0.09(-2.51%)
May 17, 2005 3.676 3.787 3.580 3.621 323,881 -0.03(-0.69%)
May 16, 2005 3.419 3.787 3.414 3.646 759,978 +0.36(+11.08%)
May 13, 2005 3.398 3.414 3.272 3.282 144,107 -0.06(-1.66%)
May 12, 2005 3.282 3.409 3.252 3.338 275,590 +0.04(+1.07%)
May 11, 2005 3.484 3.560 3.303 3.303 269,528 -0.20(-5.76%)
May 10, 2005 3.611 3.636 3.505 3.505 196,882 -0.09(-2.53%)
May 09, 2005 3.434 3.600 3.434 3.595 158,234 +0.16(+4.55%)
May 06, 2005 3.434 3.474 3.414 3.439 89,633 +0.01(+0.15%)
May 05, 2005 3.303 3.434 3.292 3.434 107,575 +0.10(+3.03%)
May 04, 2005 3.348 3.378 3.292 3.333 312,023 -0.05(-1.35%)
May 03, 2005 3.383 3.439 3.328 3.378 132,108 -0.02(-0.59%)
May 02, 2005 3.429 3.429 3.358 3.398 132,102 +0.05(+1.51%)
Apr 29, 2005 3.388 3.439 3.313 3.348 209,088 -0.04(-1.19%)
Apr 28, 2005 3.444 3.444 3.383 3.388 56,337 -0.04(-1.03%)
Apr 27, 2005 3.333 3.459 3.308 3.424 94,346 +0.06(+1.65%)
Apr 26, 2005 3.404 3.510 3.358 3.368 86,435 -0.06(-1.77%)
Apr 25, 2005 3.530 3.530 3.383 3.429 95,833 -0.08(-2.16%)
Apr 22, 2005 3.358 3.510 3.333 3.505 259,874 +0.13(+3.89%)
Apr 21, 2005 3.414 3.434 3.333 3.373 123,120 -0.02(-0.60%)
Apr 20, 2005 3.404 3.484 3.348 3.393 200,705 -0.04(-1.18%)
Apr 19, 2005 3.404 3.459 3.282 3.434 333,363 +0.03(+0.89%)
Apr 18, 2005 3.434 3.484 3.368 3.404 327,131 -0.06(-1.61%)
Apr 15, 2005 3.611 3.621 3.409 3.459 185,905 -0.13(-3.52%)
Apr 14, 2005 3.535 3.626 3.535 3.585 98,083 +0.03(+0.85%)
Apr 13, 2005 3.535 3.585 3.535 3.555 71,149 +0.03(+0.72%)
Apr 12, 2005 3.555 3.606 3.510 3.530 276,354 -0.03(-0.71%)
Apr 11, 2005 3.510 3.631 3.510 3.555 503,127 +0.04(+1.00%)
Apr 08, 2005 3.616 3.616 3.520 3.520 100,822 -0.08(-2.24%)
Apr 07, 2005 3.535 3.636 3.484 3.600 174,259 +0.06(+1.57%)
Apr 06, 2005 3.681 3.686 3.459 3.545 283,670 -0.09(-2.36%)
Apr 05, 2005 3.661 3.737 3.595 3.631 197,337 -0.10(-2.56%)
Apr 04, 2005 3.787 3.787 3.656 3.726 131,061 -0.05(-1.35%)
Apr 01, 2005 3.717 3.792 3.651 3.777 166,888 +0.04(+0.94%)
Mar 31, 2005 3.787 3.787 3.636 3.742 237,636 -0.04(-1.07%)
Mar 30, 2005 3.701 3.792 3.681 3.782 215,516 +0.01(+0.27%)
Mar 29, 2005 3.863 3.863 3.595 3.772 309,134 -0.08(-2.10%)
Mar 28, 2005 3.828 3.873 3.813 3.853 191,222 +0.03(+0.79%)
Mar 24, 2005 3.818 3.878 3.767 3.823 144,059 +0.03(+0.66%)
Mar 23, 2005 3.762 3.813 3.686 3.797 187,418 +0.11(+3.01%)
Mar 22, 2005 3.611 3.762 3.585 3.686 210,522 +0.11(+2.96%)
Mar 21, 2005 3.459 3.585 3.454 3.580 132,514 +0.13(+3.65%)
Mar 18, 2005 3.469 3.535 3.414 3.454 303,205 -0.09(-2.42%)
Mar 17, 2005 3.530 3.540 3.520 3.540 60,883 +0.00(+0.00%)
Mar 16, 2005 3.459 3.560 3.459 3.540 139,525 +0.07(+2.04%)
Mar 15, 2005 3.459 3.585 3.459 3.469 110,115 -0.01(-0.15%)
Mar 14, 2005 3.626 3.626 3.434 3.474 252,375 -0.10(-2.82%)
Mar 11, 2005 3.454 3.580 3.323 3.575 533,051 +0.00(+0.00%)
Mar 10, 2005 3.863 3.979 3.494 3.575 786,129 -0.34(-8.65%)
Mar 09, 2005 3.888 3.999 3.838 3.914 164,872 -0.03(-0.64%)
Mar 08, 2005 4.116 4.116 3.838 3.939 378,898 -0.11(-2.62%)
Mar 07, 2005 4.095 4.100 3.949 4.045 218,625 -0.05(-1.11%)
Mar 04, 2005 4.060 4.156 4.050 4.090 162,811 +0.01(+0.25%)
Mar 03, 2005 4.050 4.151 4.050 4.080 165,256 -0.02(-0.49%)
Mar 02, 2005 4.136 4.201 4.045 4.100 89,281 -0.04(-0.85%)
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.