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 (%)
Dec 31, 2004 3.843 3.939 3.742 3.848 226,223 +0.03(+0.79%)
Dec 30, 2004 3.692 3.858 3.641 3.818 263,992 +0.18(+4.86%)
Dec 29, 2004 3.666 3.687 3.479 3.641 254,896 +0.06(+1.55%)
Dec 28, 2004 3.540 3.606 3.418 3.585 246,591 +0.05(+1.46%)
Dec 27, 2004 3.388 3.555 3.388 3.534 142,971 +0.05(+1.57%)
Dec 23, 2004 3.590 3.590 3.327 3.479 354,363 -0.02(-0.58%)
Dec 22, 2004 3.560 3.631 3.489 3.499 180,938 -0.05(-1.42%)
Dec 21, 2004 3.540 3.601 3.499 3.550 221,872 +0.02(+0.57%)
Dec 20, 2004 3.540 3.707 3.489 3.530 358,516 -0.04(-1.13%)
Dec 17, 2004 3.565 3.590 3.489 3.570 240,460 -0.01(-0.14%)
Dec 16, 2004 3.681 3.681 3.525 3.575 267,750 -0.07(-1.94%)
Dec 15, 2004 3.692 3.793 3.575 3.646 451,259 -0.09(-2.44%)
Dec 14, 2004 3.343 3.788 3.338 3.737 1,817,694 +0.37(+11.13%)
Dec 13, 2004 3.388 3.418 3.287 3.363 314,022 +0.01(+0.15%)
Dec 10, 2004 3.297 3.388 3.262 3.358 257,664 +0.07(+2.12%)
Dec 09, 2004 3.292 3.424 3.267 3.288 365,634 -0.13(-3.67%)
Dec 08, 2004 3.282 3.413 3.282 3.413 175,006 +0.07(+1.96%)
Dec 07, 2004 3.287 3.403 3.277 3.348 219,499 -0.03(-0.90%)
Dec 06, 2004 3.236 3.388 3.236 3.378 228,002 +0.04(+1.21%)
Dec 03, 2004 3.216 3.373 3.191 3.338 201,306 +0.07(+2.01%)
Dec 02, 2004 3.363 3.378 3.161 3.272 585,530 -0.06(-1.67%)
Dec 01, 2004 3.287 3.358 3.262 3.327 196,758 +0.04(+1.23%)
Nov 30, 2004 3.211 3.373 3.211 3.287 126,360 +0.03(+0.78%)
Nov 29, 2004 3.196 3.439 3.135 3.262 203,284 +0.02(+0.62%)
Nov 26, 2004 3.188 3.262 3.140 3.242 106,981 -0.01(-0.31%)
Nov 24, 2004 3.262 3.262 3.145 3.252 111,925 +0.03(+0.94%)
Nov 23, 2004 3.226 3.287 3.156 3.221 215,940 -0.07(-2.00%)
Nov 22, 2004 3.115 3.287 3.115 3.287 244,811 +0.15(+4.84%)
Nov 19, 2004 3.247 3.287 3.049 3.135 387,782 -0.13(-4.02%)
Nov 18, 2004 3.383 3.388 3.262 3.267 161,955 -0.09(-2.56%)
Nov 17, 2004 3.252 3.429 3.236 3.353 220,290 +0.01(+0.30%)
Nov 16, 2004 3.434 3.434 3.312 3.343 171,249 -0.09(-2.51%)
Nov 15, 2004 3.317 3.429 3.211 3.429 414,874 +0.14(+4.31%)
Nov 12, 2004 3.287 3.287 3.171 3.287 207,832 +0.10(+3.17%)
Nov 11, 2004 3.363 3.408 3.145 3.186 480,526 -0.12(-3.52%)
Nov 10, 2004 3.226 3.393 3.110 3.302 674,911 +0.16(+4.98%)
Nov 09, 2004 3.080 3.161 2.943 3.145 604,316 +0.13(+4.19%)
Nov 08, 2004 2.802 3.034 2.802 3.019 452,446 +0.12(+4.19%)
Nov 05, 2004 2.903 2.938 2.857 2.898 244,218 +0.04(+1.42%)
Nov 04, 2004 2.882 2.908 2.781 2.857 226,618 +0.03(+1.07%)
Nov 03, 2004 2.903 2.908 2.736 2.827 439,790 -0.04(-1.41%)
Nov 02, 2004 2.882 2.903 2.812 2.867 390,946 +0.04(+1.25%)
Nov 01, 2004 2.766 2.898 2.655 2.832 642,876 +0.08(+2.85%)
Oct 29, 2004 2.614 2.771 2.609 2.754 414,083 +0.11(+4.31%)
Oct 28, 2004 2.544 2.645 2.544 2.640 257,071 +0.02(+0.58%)
Oct 27, 2004 2.513 2.645 2.276 2.625 507,617 +0.14(+5.49%)
Oct 26, 2004 2.498 2.503 2.468 2.488 201,306 +0.00(+0.00%)
Oct 25, 2004 2.351 2.498 2.326 2.488 395,494 +0.07(+2.71%)
Oct 22, 2004 2.448 2.478 2.367 2.422 129,326 -0.02(-0.62%)
Oct 21, 2004 2.478 2.488 2.407 2.437 179,159 -0.04(-1.63%)
Oct 20, 2004 2.392 2.478 2.336 2.478 202,493 +0.10(+4.26%)
Oct 19, 2004 2.417 2.417 2.306 2.377 160,373 +0.02(+0.86%)
Oct 18, 2004 2.336 2.397 2.326 2.357 166,701 +0.02(+0.65%)
Oct 15, 2004 2.432 2.432 2.326 2.341 151,079 -0.04(-1.70%)
Oct 14, 2004 2.488 2.488 2.377 2.382 132,886 -0.10(-3.88%)
Oct 13, 2004 2.518 2.523 2.463 2.478 151,870 -0.02(-0.81%)
Oct 12, 2004 2.448 2.528 2.382 2.498 230,771 +0.05(+2.07%)
Oct 11, 2004 2.427 2.448 2.286 2.448 198,933 +0.07(+2.76%)
Oct 08, 2004 2.372 2.453 2.372 2.382 100,060 -0.03(-1.26%)
Oct 07, 2004 2.528 2.528 2.402 2.412 111,925 -0.03(-1.24%)
Oct 06, 2004 2.453 2.523 2.407 2.443 260,433 -0.06(-2.23%)
Oct 05, 2004 2.503 2.518 2.417 2.498 237,099 +0.07(+2.92%)
Oct 04, 2004 2.382 2.528 2.382 2.427 237,692 -0.06(-2.44%)
Oct 01, 2004 2.341 2.503 2.341 2.488 156,220 +0.09(+3.58%)
Sep 30, 2004 2.341 2.402 2.301 2.402 292,270 +0.01(+0.42%)
Sep 29, 2004 2.463 2.503 2.296 2.392 435,637 -0.09(-3.47%)
Sep 28, 2004 2.453 2.554 2.442 2.478 193,001 -0.04(-1.41%)
Sep 27, 2004 2.443 2.539 2.382 2.513 276,253 +0.01(+0.20%)
Sep 24, 2004 2.518 2.534 2.478 2.508 345,464 -0.01(-0.20%)
Sep 23, 2004 2.498 2.579 2.483 2.513 229,386 +0.03(+1.22%)
Sep 22, 2004 2.483 2.534 2.432 2.483 266,563 -0.03(-1.21%)
Sep 21, 2004 2.549 2.594 2.453 2.513 209,612 -0.02(-0.60%)
Sep 20, 2004 2.554 2.554 2.483 2.528 257,467 -0.02(-0.79%)
Sep 17, 2004 2.635 2.655 2.528 2.549 345,069 -0.07(-2.51%)
Sep 16, 2004 2.579 2.645 2.554 2.614 525,217 -0.01(-0.19%)
Sep 15, 2004 2.726 2.726 2.554 2.619 517,307 -0.05(-1.71%)
Sep 14, 2004 2.751 2.751 2.619 2.665 337,357 -0.04(-1.31%)
Sep 13, 2004 2.635 2.761 2.635 2.700 626,859 -0.05(-1.66%)
Sep 10, 2004 2.746 2.857 2.690 2.746 542,462 -0.08(-2.69%)
Sep 09, 2004 2.908 2.958 2.822 2.822 307,497 -0.04(-1.24%)
Sep 08, 2004 2.979 2.989 2.655 2.857 362,668 +0.00(+0.00%)
Sep 07, 2004 2.786 2.928 2.746 2.857 218,510 +0.06(+2.17%)
Sep 03, 2004 2.882 2.898 2.771 2.796 291,875 -0.08(-2.64%)
Sep 02, 2004 2.842 2.943 2.619 2.872 615,587 -0.01(-0.18%)
Sep 01, 2004 2.958 3.156 2.832 2.877 436,824 +0.03(+1.07%)
Aug 31, 2004 2.984 2.999 2.822 2.847 280,801 -0.07(-2.43%)
Aug 30, 2004 2.903 2.958 2.771 2.918 508,013 +0.01(+0.17%)
Aug 27, 2004 2.827 2.953 2.781 2.913 447,897 +0.15(+5.49%)
Aug 26, 2004 2.670 2.822 2.604 2.761 909,242 +0.13(+5.00%)
Aug 25, 2004 2.670 2.670 2.539 2.630 287,326 +0.02(+0.78%)
Aug 24, 2004 2.604 2.655 2.513 2.609 621,717 +0.06(+2.38%)
Aug 23, 2004 2.488 2.584 2.341 2.549 844,183 +0.22(+9.33%)
Aug 20, 2004 2.331 2.346 2.240 2.331 461,344 +0.01(+0.22%)
Aug 19, 2004 2.372 2.427 2.124 2.326 2,037,589 -0.18(-7.07%)
Aug 18, 2004 2.736 2.807 2.427 2.503 2,984,008 -0.60(-19.38%)
Aug 17, 2004 3.029 3.161 2.893 3.105 1,356,349 +0.21(+7.34%)
Aug 16, 2004 2.837 2.928 2.716 2.893 943,452 +0.25(+9.58%)
Aug 13, 2004 2.675 2.680 2.589 2.640 315,209 +0.05(+1.95%)
Aug 12, 2004 2.549 2.665 2.539 2.589 307,892 -0.05(-1.92%)
Aug 11, 2004 2.670 2.670 2.362 2.640 431,880 +0.03(+0.97%)
Aug 10, 2004 2.589 2.731 2.539 2.614 1,019,783 +0.08(+3.19%)
Aug 09, 2004 2.478 2.594 2.286 2.534 716,241 +0.21(+9.15%)
Aug 06, 2004 2.402 2.443 2.240 2.321 338,543 +0.05(+2.00%)
Aug 05, 2004 2.377 2.392 2.276 2.276 466,486 -0.01(-0.44%)
Aug 04, 2004 2.392 2.402 2.276 2.286 461,937 -0.02(-0.66%)
Aug 03, 2004 2.276 2.397 2.185 2.301 999,603 +0.14(+6.31%)
Aug 02, 2004 2.099 2.180 2.023 2.164 1,019,190 +0.09(+4.39%)
Jul 30, 2004 2.235 2.336 2.043 2.073 1,250,752 -0.19(-8.28%)
Jul 29, 2004 2.417 2.473 2.235 2.260 746,100 -0.15(-6.29%)
Jul 28, 2004 2.503 2.503 2.402 2.412 492,391 -0.05(-2.05%)
Jul 27, 2004 2.523 2.528 2.377 2.463 1,321,150 -0.02(-0.61%)
Jul 26, 2004 3.110 3.161 2.321 2.478 4,291,118 -1.06(-30.00%)
Jul 22, 2004 3.550 3.570 3.489 3.540 316,395 +0.05(+1.30%)
Jul 21, 2004 3.525 3.545 3.464 3.494 164,328 -0.01(-0.29%)
Jul 20, 2004 3.504 3.565 3.489 3.504 272,298 -0.04(-1.00%)
Jul 19, 2004 3.590 3.641 3.464 3.540 502,476 -0.10(-2.64%)
Jul 16, 2004 3.621 3.697 3.590 3.636 267,156 +0.03(+0.84%)
Jul 15, 2004 3.767 3.828 3.590 3.606 467,079 -0.19(-5.06%)
Jul 14, 2004 3.788 3.869 3.767 3.798 257,071 -0.05(-1.31%)
Jul 13, 2004 3.747 3.894 3.747 3.848 141,389 -0.03(-0.65%)
Jul 12, 2004 4.020 4.020 3.747 3.874 627,057 -0.12(-2.92%)
Jul 09, 2004 3.767 4.025 3.767 3.990 363,459 +0.26(+6.91%)
Jul 08, 2004 3.803 3.884 3.666 3.732 351,397 -0.11(-2.77%)
Jul 07, 2004 3.995 3.995 3.798 3.838 272,891 +0.01(+0.26%)
Jul 06, 2004 3.995 4.025 3.823 3.828 261,422 -0.14(-3.57%)
Jul 02, 2004 4.142 4.142 3.944 3.970 329,051 -0.13(-3.09%)
Jul 01, 2004 4.126 4.137 4.041 4.096 282,185 +0.04(+1.01%)
Jun 30, 2004 4.172 4.248 4.035 4.055 681,437 -0.08(-1.97%)
Jun 29, 2004 4.152 4.344 4.137 4.137 465,497 -0.03(-0.61%)
Jun 28, 2004 4.379 4.379 4.147 4.162 339,532 -0.09(-2.14%)
Jun 25, 2004 4.319 4.384 2.129 4.253 1,526,610 -0.06(-1.41%)
Jun 24, 2004 4.273 4.349 4.146 4.314 304,531 +0.02(+0.47%)
Jun 23, 2004 3.995 4.319 3.899 4.293 450,864 +0.30(+7.60%)
Jun 22, 2004 4.066 4.066 3.869 3.990 338,741 -0.08(-1.87%)
Jun 21, 2004 4.096 4.101 4.035 4.066 185,684 -0.04(-0.86%)
Jun 18, 2004 4.207 4.278 3.970 4.101 648,611 -0.13(-2.99%)
Jun 17, 2004 4.268 4.319 4.197 4.228 179,159 -0.09(-2.11%)
Jun 16, 2004 4.207 4.480 4.172 4.319 668,781 +0.07(+1.67%)
Jun 15, 2004 4.329 4.425 4.172 4.248 546,376 -0.17(-3.78%)
Jun 14, 2004 4.456 4.501 4.309 4.415 698,048 -0.09(-1.91%)
Jun 10, 2004 4.652 4.683 4.425 4.501 466,486 -0.05(-1.11%)
Jun 09, 2004 4.597 4.652 4.298 4.551 1,095,520 -0.03(-0.55%)
Jun 08, 2004 4.683 4.774 4.430 4.577 1,222,276 -0.13(-2.69%)
Jun 07, 2004 5.199 5.259 4.612 4.703 1,926,653 -0.32(-6.44%)
Jun 04, 2004 5.436 5.866 4.920 5.027 6,818,132 +0.23(+4.76%)
Jun 03, 2004 4.187 4.920 4.147 4.798 2,752,643 +0.75(+18.45%)
Jun 02, 2004 4.278 4.359 3.985 4.051 1,332,619 -0.28(-6.43%)
Jun 01, 2004 4.627 4.678 4.324 4.329 767,259 +0.00(+0.00%)
May 28, 2004 4.400 4.541 4.172 4.329 410,523 +0.09(+2.15%)
May 27, 2004 3.783 4.298 3.722 4.238 631,407 +0.57(+15.43%)
May 26, 2004 3.570 3.702 3.570 3.671 228,200 +0.12(+3.42%)
May 25, 2004 3.813 3.818 3.403 3.550 407,359 -0.22(-5.90%)
May 24, 2004 3.565 3.798 3.413 3.772 425,156 +0.37(+10.85%)
May 21, 2004 4.167 4.167 3.343 3.403 1,525,225 -0.65(-16.08%)
May 20, 2004 4.253 4.273 4.056 4.056 194,978 -0.17(-4.07%)
May 19, 2004 4.273 4.496 4.091 4.228 411,314 -0.07(-1.65%)
May 18, 2004 4.582 4.708 4.111 4.298 504,058 -0.08(-1.73%)
May 17, 2004 5.153 5.234 4.273 4.374 632,198 -0.88(-16.83%)
May 14, 2004 5.148 5.376 5.108 5.259 107,574 +0.10(+1.96%)
May 13, 2004 5.355 5.563 5.143 5.158 172,831 -0.09(-1.73%)
May 12, 2004 5.295 5.436 5.209 5.249 237,692 -0.07(-1.24%)
May 11, 2004 5.219 5.482 5.183 5.315 205,459 -0.11(-1.96%)
May 10, 2004 5.290 5.426 5.118 5.421 183,114 +0.09(+1.61%)
May 07, 2004 5.487 5.502 5.244 5.335 173,622 -0.08(-1.49%)
May 06, 2004 5.563 5.563 5.244 5.416 325,096 -0.04(-0.74%)
May 05, 2004 5.775 5.775 5.365 5.456 115,682 -0.21(-3.75%)
May 04, 2004 5.431 5.907 5.365 5.669 165,316 +0.22(+4.09%)
May 03, 2004 5.244 5.512 5.168 5.446 111,727 +0.07(+1.22%)
Apr 30, 2004 5.816 6.003 5.233 5.381 380,466 -0.49(-8.35%)
Apr 29, 2004 6.068 6.144 5.816 5.871 259,642 -0.25(-4.13%)
Apr 28, 2004 6.195 6.205 6.109 6.124 97,687 -0.09(-1.46%)
Apr 27, 2004 6.063 6.220 6.063 6.215 29,662 +0.10(+1.65%)
Apr 26, 2004 6.346 6.346 6.068 6.114 89,381 -0.05(-0.75%)
Apr 23, 2004 6.177 6.177 6.003 6.160 45,086 +0.09(+1.52%)
Apr 22, 2004 6.144 6.346 6.018 6.068 197,154 -0.10(-1.65%)
Apr 21, 2004 6.255 6.346 6.094 6.169 50,425 +0.00(+0.00%)
Apr 20, 2004 6.220 6.245 6.084 6.169 74,748 +0.06(+0.99%)
Apr 19, 2004 6.119 6.245 5.942 6.109 93,139 -0.01(-0.17%)
Apr 16, 2004 6.129 6.220 6.119 6.119 147,915 -0.10(-1.55%)
Apr 15, 2004 5.876 6.266 5.603 6.215 418,631 +0.34(+5.77%)
Apr 14, 2004 5.199 5.927 5.199 5.876 267,354 +0.61(+11.62%)
Apr 13, 2004 5.302 5.563 5.168 5.264 60,312 -0.03(-0.48%)
Apr 12, 2004 5.487 5.487 5.209 5.290 86,811 -0.15(-2.70%)
Apr 08, 2004 5.360 5.487 5.360 5.436 40,933 -0.04(-0.65%)
Apr 07, 2004 5.563 5.563 5.462 5.472 93,732 -0.09(-1.64%)
Apr 06, 2004 5.765 5.765 5.456 5.563 111,727 -0.18(-3.08%)
Apr 05, 2004 5.810 5.810 5.568 5.740 114,100 +0.03(+0.44%)
Apr 02, 2004 5.618 5.740 5.588 5.714 40,735 +0.15(+2.73%)
Apr 01, 2004 5.537 5.740 5.537 5.563 127,151 +0.00(+0.00%)
Mar 31, 2004 5.507 5.810 5.507 5.563 198,933 -0.19(-3.34%)
Mar 30, 2004 5.664 5.765 5.537 5.755 90,568 +0.12(+2.15%)
Mar 29, 2004 5.639 5.639 5.431 5.633 85,426 +0.01(+0.18%)
Mar 26, 2004 5.593 5.694 5.467 5.623 133,677 +0.11(+1.92%)
Mar 25, 2004 5.730 5.740 5.259 5.517 147,124 +0.18(+3.32%)
Mar 24, 2004 5.209 5.345 5.209 5.340 84,833 +0.10(+1.81%)
Mar 23, 2004 5.295 5.355 5.209 5.245 68,222 +0.02(+0.30%)
Mar 22, 2004 5.279 5.386 5.183 5.229 63,674 -0.18(-3.36%)
Mar 19, 2004 5.325 5.446 5.325 5.411 90,370 +0.06(+1.13%)
Mar 18, 2004 5.193 5.456 5.193 5.350 59,126 +0.04(+0.76%)
Mar 17, 2004 5.376 5.517 5.264 5.310 50,821 -0.07(-1.32%)
Mar 16, 2004 5.188 5.542 5.188 5.381 44,888 +0.06(+1.14%)
Mar 15, 2004 5.381 5.714 5.158 5.320 158,988 -0.20(-3.57%)
Mar 12, 2004 5.547 5.714 5.462 5.517 68,816 -0.12(-2.15%)
Mar 11, 2004 5.381 5.684 5.188 5.639 183,905 +0.14(+2.58%)
Mar 10, 2004 5.730 5.730 5.467 5.497 49,436 -0.22(-3.81%)
Mar 09, 2004 5.639 5.714 5.401 5.714 116,670 +0.06(+0.98%)
Mar 08, 2004 5.992 5.992 5.633 5.659 39,549 -0.26(-4.36%)
Mar 05, 2004 5.861 5.987 5.816 5.917 178,565 +0.05(+0.86%)
Mar 04, 2004 5.702 6.063 5.588 5.866 133,875 +0.08(+1.31%)
Mar 03, 2004 5.790 5.816 5.365 5.790 138,818 +0.06(+1.06%)
Mar 02, 2004 5.821 5.912 5.568 5.730 105,003 -0.01(-0.18%)
Mar 01, 2004 5.512 5.816 5.401 5.740 77,516 +0.31(+5.68%)
Feb 27, 2004 5.431 5.446 5.383 5.431 114,298 +0.00(+0.00%)
Feb 26, 2004 5.507 5.507 5.360 5.431 62,883 +0.05(+0.94%)
Feb 25, 2004 5.183 5.431 5.153 5.381 191,617 +0.08(+1.53%)
Feb 24, 2004 5.816 5.866 5.082 5.300 327,469 -0.58(-9.81%)
Feb 23, 2004 6.068 6.068 5.790 5.876 121,219 -0.17(-2.76%)
Feb 20, 2004 6.018 6.068 5.876 6.043 56,753 -0.02(-0.33%)
Feb 19, 2004 5.821 6.104 5.821 6.063 162,152 +0.17(+2.92%)
Feb 18, 2004 6.124 6.124 5.816 5.891 170,062 -0.20(-3.32%)
Feb 17, 2004 6.316 6.352 6.073 6.094 184,696 -0.22(-3.45%)
Feb 13, 2004 6.018 6.614 5.998 6.311 205,459 -0.24(-3.70%)
Feb 12, 2004 6.119 6.604 6.119 6.554 1,516,327 +0.23(+3.69%)
Feb 11, 2004 6.081 6.321 6.073 6.321 472,814 +0.23(+3.81%)
Feb 10, 2004 6.149 6.195 5.967 6.089 211,391 -0.06(-0.91%)
Feb 09, 2004 5.967 6.195 5.689 6.144 285,547 +0.22(+3.67%)
Feb 06, 2004 5.967 6.068 5.467 5.927 266,365 -0.11(-1.84%)
Feb 05, 2004 5.967 6.068 5.841 6.038 271,309 +0.20(+3.47%)
Feb 04, 2004 6.078 6.078 5.563 5.836 280,010 -0.18(-2.94%)
Feb 03, 2004 5.603 6.574 5.542 6.012 334,786 +0.35(+6.15%)
Feb 02, 2004 5.431 5.750 5.295 5.664 279,812 +0.35(+6.67%)
Jan 30, 2004 5.325 5.381 5.108 5.310 119,439 +0.04(+0.67%)
Jan 29, 2004 5.386 5.537 5.204 5.274 286,140 -0.12(-2.16%)
Jan 28, 2004 5.613 5.765 5.209 5.391 266,168 -0.18(-3.19%)
Jan 27, 2004 5.148 5.765 5.143 5.568 271,902 +0.46(+9.02%)
Jan 26, 2004 5.133 5.158 4.551 5.108 348,035 +0.00(+0.00%)
Jan 23, 2004 5.563 5.689 4.956 5.108 512,363 -0.20(-3.81%)
Jan 22, 2004 4.298 5.310 4.298 5.310 1,415,475 +1.01(+23.53%)
Jan 21, 2004 4.020 4.324 3.995 4.298 337,357 +0.30(+7.59%)
Jan 20, 2004 3.692 4.046 3.692 3.995 371,171 +0.20(+5.33%)
Jan 16, 2004 3.742 3.919 3.742 3.793 182,718 +0.13(+3.45%)
Jan 15, 2004 3.565 3.692 3.565 3.666 80,645 +0.05(+1.40%)
Jan 14, 2004 3.545 3.616 3.540 3.616 220,694 +0.05(+1.42%)
Jan 13, 2004 3.616 3.616 3.540 3.565 139,674 -0.05(-1.40%)
Jan 12, 2004 3.793 3.793 3.565 3.616 132,028 -0.18(-4.67%)
Jan 09, 2004 3.894 3.894 3.742 3.793 112,447 -0.13(-3.23%)
Jan 08, 2004 4.061 4.061 3.894 3.919 119,241 -0.18(-4.32%)
Jan 07, 2004 4.147 4.223 4.046 4.096 317,967 -0.05(-1.22%)
Jan 06, 2004 3.742 4.172 3.742 4.147 165,119 +0.33(+8.61%)
Jan 05, 2004 3.641 3.843 3.565 3.818 112,913 +0.20(+5.59%)
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.