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 )

4.165 -0.055 (-1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 3.838 3.934 3.737 3.843 226,544 +0.03(+0.79%)
Dec 30, 2004 3.686 3.853 3.636 3.813 264,368 +0.18(+4.86%)
Dec 29, 2004 3.661 3.681 3.474 3.636 255,258 +0.06(+1.55%)
Dec 28, 2004 3.535 3.600 3.414 3.580 246,941 +0.05(+1.46%)
Dec 27, 2004 3.383 3.550 3.383 3.529 143,174 +0.05(+1.57%)
Dec 23, 2004 3.585 3.585 3.323 3.474 354,867 -0.02(-0.58%)
Dec 22, 2004 3.555 3.626 3.484 3.494 181,196 -0.05(-1.42%)
Dec 21, 2004 3.535 3.595 3.494 3.545 222,188 +0.02(+0.57%)
Dec 20, 2004 3.535 3.701 3.484 3.525 359,025 -0.04(-1.13%)
Dec 17, 2004 3.560 3.585 3.484 3.565 240,802 -0.01(-0.14%)
Dec 16, 2004 3.676 3.676 3.520 3.570 268,130 -0.07(-1.94%)
Dec 15, 2004 3.686 3.787 3.570 3.641 451,901 -0.09(-2.44%)
Dec 14, 2004 3.338 3.782 3.333 3.732 1,820,278 +0.37(+11.13%)
Dec 13, 2004 3.383 3.414 3.282 3.358 314,469 +0.01(+0.15%)
Dec 10, 2004 3.292 3.383 3.257 3.353 258,031 +0.07(+2.12%)
Dec 09, 2004 3.287 3.419 3.262 3.283 366,154 -0.13(-3.67%)
Dec 08, 2004 3.277 3.409 3.277 3.409 175,255 +0.07(+1.96%)
Dec 07, 2004 3.282 3.398 3.272 3.343 219,811 -0.03(-0.90%)
Dec 06, 2004 3.232 3.383 3.232 3.373 228,326 +0.04(+1.21%)
Dec 03, 2004 3.212 3.368 3.186 3.333 201,593 +0.07(+2.01%)
Dec 02, 2004 3.358 3.373 3.156 3.267 586,362 -0.06(-1.67%)
Dec 01, 2004 3.282 3.353 3.257 3.323 197,038 +0.04(+1.23%)
Nov 30, 2004 3.207 3.368 3.207 3.282 126,540 +0.03(+0.77%)
Nov 29, 2004 3.191 3.434 3.131 3.257 203,573 +0.02(+0.62%)
Nov 26, 2004 3.184 3.257 3.136 3.237 107,133 -0.01(-0.31%)
Nov 24, 2004 3.257 3.257 3.141 3.247 112,084 +0.03(+0.94%)
Nov 23, 2004 3.222 3.282 3.151 3.217 216,247 -0.07(-2.00%)
Nov 22, 2004 3.111 3.282 3.111 3.282 245,159 +0.15(+4.84%)
Nov 19, 2004 3.242 3.282 3.045 3.131 388,334 -0.13(-4.02%)
Nov 18, 2004 3.378 3.383 3.257 3.262 162,185 -0.09(-2.56%)
Nov 17, 2004 3.247 3.424 3.232 3.348 220,603 +0.01(+0.30%)
Nov 16, 2004 3.429 3.429 3.308 3.338 171,492 -0.09(-2.51%)
Nov 15, 2004 3.313 3.424 3.207 3.424 415,464 +0.14(+4.31%)
Nov 12, 2004 3.282 3.282 3.166 3.282 208,128 +0.10(+3.17%)
Nov 11, 2004 3.358 3.404 3.141 3.181 481,209 -0.12(-3.52%)
Nov 10, 2004 3.222 3.388 3.106 3.297 675,871 +0.16(+4.98%)
Nov 09, 2004 3.075 3.156 2.939 3.141 605,175 +0.13(+4.19%)
Nov 08, 2004 2.798 3.030 2.798 3.015 453,089 +0.12(+4.19%)
Nov 05, 2004 2.899 2.934 2.853 2.894 244,565 +0.04(+1.42%)
Nov 04, 2004 2.878 2.904 2.777 2.853 226,940 +0.03(+1.07%)
Nov 03, 2004 2.899 2.904 2.732 2.823 440,415 -0.04(-1.41%)
Nov 02, 2004 2.878 2.899 2.808 2.863 391,502 +0.04(+1.25%)
Nov 01, 2004 2.762 2.894 2.651 2.828 643,790 +0.08(+2.85%)
Oct 29, 2004 2.611 2.767 2.606 2.750 414,671 +0.11(+4.31%)
Oct 28, 2004 2.540 2.641 2.540 2.636 257,437 +0.02(+0.58%)
Oct 27, 2004 2.510 2.641 2.272 2.621 508,339 +0.14(+5.49%)
Oct 26, 2004 2.495 2.500 2.464 2.484 201,593 +0.00(+0.00%)
Oct 25, 2004 2.348 2.495 2.323 2.484 396,057 +0.07(+2.71%)
Oct 22, 2004 2.444 2.474 2.363 2.419 129,510 -0.02(-0.62%)
Oct 21, 2004 2.474 2.484 2.404 2.434 179,413 -0.04(-1.63%)
Oct 20, 2004 2.389 2.474 2.333 2.474 202,781 +0.10(+4.26%)
Oct 19, 2004 2.414 2.414 2.303 2.373 160,601 +0.02(+0.86%)
Oct 18, 2004 2.333 2.394 2.323 2.353 166,938 +0.02(+0.65%)
Oct 15, 2004 2.429 2.429 2.323 2.338 151,293 -0.04(-1.70%)
Oct 14, 2004 2.484 2.484 2.373 2.378 133,075 -0.10(-3.88%)
Oct 13, 2004 2.515 2.520 2.459 2.474 152,085 -0.02(-0.81%)
Oct 12, 2004 2.444 2.525 2.378 2.495 231,099 +0.05(+2.07%)
Oct 11, 2004 2.424 2.444 2.283 2.444 199,216 +0.07(+2.76%)
Oct 08, 2004 2.368 2.449 2.368 2.378 100,202 -0.03(-1.26%)
Oct 07, 2004 2.525 2.525 2.399 2.409 112,084 -0.03(-1.24%)
Oct 06, 2004 2.449 2.520 2.404 2.439 260,803 -0.06(-2.23%)
Oct 05, 2004 2.500 2.515 2.414 2.495 237,436 +0.07(+2.92%)
Oct 04, 2004 2.378 2.525 2.378 2.424 238,030 -0.06(-2.44%)
Oct 01, 2004 2.338 2.500 2.338 2.484 156,442 +0.09(+3.58%)
Sep 30, 2004 2.338 2.399 2.298 2.399 292,686 +0.01(+0.42%)
Sep 29, 2004 2.459 2.500 2.293 2.389 436,257 -0.09(-3.47%)
Sep 28, 2004 2.449 2.550 2.439 2.474 193,275 -0.04(-1.41%)
Sep 27, 2004 2.439 2.535 2.378 2.510 276,645 +0.01(+0.20%)
Sep 24, 2004 2.515 2.530 2.474 2.505 345,955 -0.01(-0.20%)
Sep 23, 2004 2.495 2.575 2.479 2.510 229,713 +0.03(+1.22%)
Sep 22, 2004 2.479 2.530 2.429 2.479 266,942 -0.03(-1.21%)
Sep 21, 2004 2.545 2.591 2.449 2.510 209,910 -0.02(-0.60%)
Sep 20, 2004 2.550 2.550 2.479 2.525 257,833 -0.02(-0.79%)
Sep 17, 2004 2.631 2.651 2.525 2.545 345,559 -0.07(-2.51%)
Sep 16, 2004 2.575 2.641 2.550 2.611 525,963 -0.01(-0.19%)
Sep 15, 2004 2.722 2.722 2.550 2.616 518,042 -0.05(-1.71%)
Sep 14, 2004 2.747 2.747 2.616 2.661 337,836 -0.04(-1.31%)
Sep 13, 2004 2.631 2.757 2.631 2.697 627,750 -0.05(-1.66%)
Sep 10, 2004 2.742 2.853 2.686 2.742 543,234 -0.08(-2.69%)
Sep 09, 2004 2.904 2.954 2.818 2.818 307,934 -0.04(-1.24%)
Sep 08, 2004 2.974 2.984 2.651 2.853 363,184 +0.00(+0.00%)
Sep 07, 2004 2.782 2.924 2.742 2.853 218,821 +0.06(+2.17%)
Sep 03, 2004 2.878 2.894 2.767 2.793 292,290 -0.08(-2.64%)
Sep 02, 2004 2.838 2.939 2.616 2.868 616,463 -0.01(-0.18%)
Sep 01, 2004 2.954 3.151 2.828 2.873 437,445 +0.03(+1.07%)
Aug 31, 2004 2.979 2.995 2.818 2.843 281,200 -0.07(-2.43%)
Aug 30, 2004 2.899 2.954 2.767 2.914 508,735 +0.01(+0.17%)
Aug 27, 2004 2.823 2.949 2.777 2.909 448,534 +0.15(+5.49%)
Aug 26, 2004 2.666 2.818 2.601 2.757 910,535 +0.13(+5.00%)
Aug 25, 2004 2.666 2.666 2.535 2.626 287,735 +0.02(+0.78%)
Aug 24, 2004 2.601 2.651 2.510 2.606 622,601 +0.06(+2.38%)
Aug 23, 2004 2.484 2.580 2.338 2.545 845,384 +0.22(+9.33%)
Aug 20, 2004 2.328 2.343 2.237 2.328 462,000 +0.01(+0.22%)
Aug 19, 2004 2.368 2.424 2.121 2.323 2,040,486 -0.18(-7.07%)
Aug 18, 2004 2.732 2.803 2.424 2.500 2,988,251 -0.60(-19.38%)
Aug 17, 2004 3.025 3.156 2.888 3.101 1,358,278 +0.21(+7.34%)
Aug 16, 2004 2.833 2.924 2.712 2.888 944,794 +0.25(+9.58%)
Aug 13, 2004 2.671 2.676 2.585 2.636 315,657 +0.05(+1.95%)
Aug 12, 2004 2.545 2.661 2.535 2.585 308,330 -0.05(-1.92%)
Aug 11, 2004 2.666 2.666 2.358 2.636 432,494 +0.03(+0.97%)
Aug 10, 2004 2.585 2.727 2.535 2.611 1,021,233 +0.08(+3.19%)
Aug 09, 2004 2.474 2.591 2.283 2.530 717,259 +0.21(+9.15%)
Aug 06, 2004 2.399 2.439 2.237 2.318 339,024 +0.05(+2.00%)
Aug 05, 2004 2.373 2.389 2.272 2.272 467,149 -0.01(-0.44%)
Aug 04, 2004 2.389 2.399 2.272 2.283 462,594 -0.02(-0.66%)
Aug 03, 2004 2.272 2.394 2.182 2.298 1,001,024 +0.14(+6.31%)
Aug 02, 2004 2.096 2.176 2.020 2.161 1,020,639 +0.09(+4.39%)
Jul 30, 2004 2.232 2.333 2.040 2.070 1,252,530 -0.19(-8.28%)
Jul 29, 2004 2.414 2.469 2.232 2.257 747,161 -0.15(-6.29%)
Jul 28, 2004 2.500 2.500 2.399 2.409 493,091 -0.05(-2.05%)
Jul 27, 2004 2.520 2.525 2.373 2.459 1,323,029 -0.02(-0.61%)
Jul 26, 2004 3.106 3.156 2.318 2.474 4,297,220 -1.06(-30.00%)
Jul 22, 2004 3.545 3.565 3.484 3.535 316,845 +0.05(+1.30%)
Jul 21, 2004 3.520 3.540 3.459 3.489 164,561 -0.01(-0.29%)
Jul 20, 2004 3.499 3.560 3.484 3.499 272,685 -0.04(-1.00%)
Jul 19, 2004 3.585 3.636 3.459 3.535 503,190 -0.10(-2.64%)
Jul 16, 2004 3.616 3.691 3.585 3.631 267,536 +0.03(+0.84%)
Jul 15, 2004 3.762 3.823 3.585 3.600 467,743 -0.19(-5.06%)
Jul 14, 2004 3.782 3.863 3.762 3.792 257,437 -0.05(-1.31%)
Jul 13, 2004 3.742 3.888 3.742 3.843 141,590 -0.03(-0.65%)
Jul 12, 2004 4.015 4.015 3.742 3.868 627,948 -0.12(-2.91%)
Jul 09, 2004 3.762 4.020 3.762 3.984 363,976 +0.26(+6.91%)
Jul 08, 2004 3.797 3.878 3.661 3.727 351,896 -0.11(-2.77%)
Jul 07, 2004 3.989 3.989 3.792 3.833 273,279 +0.01(+0.26%)
Jul 06, 2004 3.989 4.020 3.818 3.823 261,793 -0.14(-3.57%)
Jul 02, 2004 4.136 4.136 3.939 3.964 329,519 -0.13(-3.09%)
Jul 01, 2004 4.121 4.131 4.035 4.090 282,586 +0.04(+1.01%)
Jun 30, 2004 4.166 4.242 4.030 4.049 682,406 -0.08(-1.97%)
Jun 29, 2004 4.146 4.338 4.131 4.131 466,159 -0.03(-0.61%)
Jun 28, 2004 4.373 4.373 4.141 4.156 340,015 -0.09(-2.14%)
Jun 25, 2004 4.313 4.378 2.126 4.247 1,528,780 -0.06(-1.41%)
Jun 24, 2004 4.267 4.343 4.140 4.307 304,964 +0.02(+0.47%)
Jun 23, 2004 3.989 4.313 3.893 4.287 451,505 +0.30(+7.60%)
Jun 22, 2004 4.060 4.060 3.863 3.984 339,222 -0.08(-1.87%)
Jun 21, 2004 4.090 4.095 4.030 4.060 185,948 -0.04(-0.86%)
Jun 18, 2004 4.201 4.272 3.964 4.095 649,533 -0.13(-2.99%)
Jun 17, 2004 4.262 4.313 4.191 4.222 179,413 -0.09(-2.11%)
Jun 16, 2004 4.201 4.474 4.166 4.313 669,732 +0.07(+1.67%)
Jun 15, 2004 4.323 4.419 4.166 4.242 547,153 -0.17(-3.78%)
Jun 14, 2004 4.450 4.494 4.303 4.408 699,040 -0.09(-1.91%)
Jun 10, 2004 4.646 4.676 4.419 4.494 467,149 -0.05(-1.11%)
Jun 09, 2004 4.590 4.646 4.292 4.545 1,097,078 -0.03(-0.55%)
Jun 08, 2004 4.676 4.767 4.424 4.570 1,224,014 -0.13(-2.69%)
Jun 07, 2004 5.191 5.252 4.605 4.696 1,929,392 -0.32(-6.44%)
Jun 04, 2004 5.429 5.858 4.913 5.019 6,827,828 +0.23(+4.76%)
Jun 03, 2004 4.181 4.913 4.141 4.791 2,756,558 +0.75(+18.45%)
Jun 02, 2004 4.272 4.353 3.979 4.045 1,334,514 -0.28(-6.43%)
Jun 01, 2004 4.621 4.671 4.318 4.323 768,350 +0.00(+0.00%)
May 28, 2004 4.393 4.535 4.166 4.323 411,107 +0.09(+2.15%)
May 27, 2004 3.777 4.292 3.717 4.232 632,305 +0.57(+15.43%)
May 26, 2004 3.565 3.696 3.565 3.666 228,525 +0.12(+3.42%)
May 25, 2004 3.808 3.813 3.398 3.545 407,938 -0.22(-5.90%)
May 24, 2004 3.560 3.792 3.409 3.767 425,761 +0.37(+10.85%)
May 21, 2004 4.161 4.161 3.338 3.398 1,527,394 -0.65(-16.08%)
May 20, 2004 4.247 4.267 4.050 4.050 195,256 -0.17(-4.07%)
May 19, 2004 4.267 4.489 4.085 4.222 411,899 -0.07(-1.65%)
May 18, 2004 4.575 4.701 4.105 4.292 504,774 -0.08(-1.73%)
May 17, 2004 5.146 5.227 4.267 4.368 633,097 -0.88(-16.83%)
May 14, 2004 5.141 5.368 5.100 5.252 107,727 +0.10(+1.96%)
May 13, 2004 5.348 5.555 5.136 5.151 173,076 -0.09(-1.73%)
May 12, 2004 5.287 5.429 5.201 5.242 238,030 -0.07(-1.24%)
May 11, 2004 5.211 5.474 5.176 5.307 205,751 -0.11(-1.96%)
May 10, 2004 5.282 5.418 5.110 5.413 183,374 +0.09(+1.61%)
May 07, 2004 5.479 5.494 5.237 5.328 173,869 -0.08(-1.49%)
May 06, 2004 5.555 5.555 5.237 5.408 325,559 -0.04(-0.74%)
May 05, 2004 5.767 5.767 5.358 5.449 115,846 -0.21(-3.75%)
May 04, 2004 5.423 5.898 5.358 5.661 165,551 +0.22(+4.09%)
May 03, 2004 5.237 5.504 5.161 5.439 111,886 +0.07(+1.22%)
Apr 30, 2004 5.807 5.994 5.226 5.373 381,007 -0.49(-8.35%)
Apr 29, 2004 6.060 6.135 5.807 5.863 260,011 -0.25(-4.13%)
Apr 28, 2004 6.186 6.196 6.100 6.115 97,826 -0.09(-1.46%)
Apr 27, 2004 6.055 6.211 6.055 6.206 29,704 +0.10(+1.65%)
Apr 26, 2004 6.337 6.337 6.060 6.105 89,508 -0.05(-0.75%)
Apr 23, 2004 6.168 6.168 5.994 6.151 45,150 +0.09(+1.52%)
Apr 22, 2004 6.135 6.337 6.009 6.059 197,434 -0.10(-1.65%)
Apr 21, 2004 6.247 6.337 6.085 6.161 50,497 +0.00(+0.00%)
Apr 20, 2004 6.211 6.236 6.075 6.161 74,854 +0.06(+0.99%)
Apr 19, 2004 6.110 6.236 5.933 6.100 93,271 -0.01(-0.17%)
Apr 16, 2004 6.120 6.211 6.110 6.110 148,125 -0.10(-1.55%)
Apr 15, 2004 5.868 6.257 5.595 6.206 419,226 +0.34(+5.77%)
Apr 14, 2004 5.191 5.918 5.191 5.868 267,734 +0.61(+11.62%)
Apr 13, 2004 5.295 5.555 5.161 5.257 60,398 -0.03(-0.48%)
Apr 12, 2004 5.479 5.479 5.201 5.282 86,934 -0.15(-2.70%)
Apr 08, 2004 5.353 5.479 5.353 5.429 40,991 -0.04(-0.65%)
Apr 07, 2004 5.555 5.555 5.454 5.464 93,865 -0.09(-1.64%)
Apr 06, 2004 5.757 5.757 5.449 5.555 111,886 -0.18(-3.08%)
Apr 05, 2004 5.802 5.802 5.560 5.731 114,262 +0.03(+0.44%)
Apr 02, 2004 5.610 5.731 5.580 5.706 40,793 +0.15(+2.73%)
Apr 01, 2004 5.529 5.731 5.529 5.555 127,332 +0.00(+0.00%)
Mar 31, 2004 5.499 5.802 5.499 5.555 199,216 -0.19(-3.34%)
Mar 30, 2004 5.656 5.757 5.529 5.747 90,697 +0.12(+2.15%)
Mar 29, 2004 5.630 5.630 5.423 5.625 85,548 +0.01(+0.18%)
Mar 26, 2004 5.585 5.686 5.459 5.615 133,867 +0.11(+1.92%)
Mar 25, 2004 5.721 5.731 5.252 5.509 147,333 +0.18(+3.32%)
Mar 24, 2004 5.201 5.338 5.201 5.332 84,954 +0.09(+1.81%)
Mar 23, 2004 5.287 5.348 5.201 5.237 68,319 +0.02(+0.30%)
Mar 22, 2004 5.272 5.378 5.176 5.221 63,765 -0.18(-3.36%)
Mar 19, 2004 5.317 5.439 5.317 5.403 90,499 +0.06(+1.13%)
Mar 18, 2004 5.186 5.449 5.186 5.343 59,210 +0.04(+0.76%)
Mar 17, 2004 5.368 5.509 5.257 5.302 50,893 -0.07(-1.32%)
Mar 16, 2004 5.181 5.535 5.181 5.373 44,952 +0.06(+1.14%)
Mar 15, 2004 5.373 5.706 5.151 5.312 159,214 -0.20(-3.57%)
Mar 12, 2004 5.540 5.706 5.454 5.509 68,913 -0.12(-2.15%)
Mar 11, 2004 5.373 5.676 5.181 5.630 184,166 +0.14(+2.58%)
Mar 10, 2004 5.721 5.721 5.459 5.489 49,507 -0.22(-3.81%)
Mar 09, 2004 5.630 5.706 5.393 5.706 116,836 +0.06(+0.98%)
Mar 08, 2004 5.984 5.984 5.625 5.651 39,605 -0.26(-4.36%)
Mar 05, 2004 5.853 5.979 5.807 5.908 178,819 +0.05(+0.86%)
Mar 04, 2004 5.694 6.055 5.580 5.858 134,065 +0.08(+1.31%)
Mar 03, 2004 5.782 5.807 5.358 5.782 139,016 +0.06(+1.06%)
Mar 02, 2004 5.812 5.903 5.560 5.721 105,153 -0.01(-0.18%)
Mar 01, 2004 5.504 5.807 5.393 5.731 77,627 +0.31(+5.68%)
Feb 27, 2004 5.423 5.439 5.375 5.423 114,460 +0.00(+0.00%)
Feb 26, 2004 5.499 5.499 5.353 5.423 62,973 +0.05(+0.94%)
Feb 25, 2004 5.176 5.423 5.146 5.373 191,889 +0.08(+1.53%)
Feb 24, 2004 5.807 5.858 5.075 5.292 327,935 -0.58(-9.81%)
Feb 23, 2004 6.060 6.060 5.782 5.868 121,391 -0.17(-2.76%)
Feb 20, 2004 6.009 6.060 5.868 6.034 56,834 -0.02(-0.33%)
Feb 19, 2004 5.812 6.095 5.812 6.055 162,383 +0.17(+2.92%)
Feb 18, 2004 6.115 6.115 5.807 5.883 170,304 -0.20(-3.32%)
Feb 17, 2004 6.307 6.343 6.065 6.085 184,958 -0.22(-3.45%)
Feb 13, 2004 6.009 6.605 5.989 6.302 205,751 -0.24(-3.70%)
Feb 12, 2004 6.110 6.595 6.110 6.545 1,518,483 +0.23(+3.69%)
Feb 11, 2004 6.072 6.312 6.065 6.312 473,486 +0.23(+3.81%)
Feb 10, 2004 6.141 6.186 5.959 6.080 211,692 -0.06(-0.91%)
Feb 09, 2004 5.959 6.186 5.681 6.135 285,953 +0.22(+3.67%)
Feb 06, 2004 5.959 6.060 5.459 5.918 266,744 -0.11(-1.84%)
Feb 05, 2004 5.959 6.060 5.832 6.029 271,695 +0.20(+3.47%)
Feb 04, 2004 6.070 6.070 5.555 5.827 280,408 -0.18(-2.94%)
Feb 03, 2004 5.595 6.565 5.535 6.004 335,262 +0.35(+6.15%)
Feb 02, 2004 5.423 5.742 5.287 5.656 280,210 +0.35(+6.67%)
Jan 30, 2004 5.317 5.373 5.100 5.302 119,609 +0.04(+0.67%)
Jan 29, 2004 5.378 5.529 5.196 5.267 286,547 -0.12(-2.16%)
Jan 28, 2004 5.605 5.757 5.201 5.383 266,546 -0.18(-3.19%)
Jan 27, 2004 5.141 5.757 5.136 5.560 272,289 +0.46(+9.02%)
Jan 26, 2004 5.126 5.151 4.545 5.100 348,530 +0.00(+0.00%)
Jan 23, 2004 5.555 5.681 4.949 5.100 513,092 -0.20(-3.81%)
Jan 22, 2004 4.292 5.302 4.292 5.302 1,417,488 +1.01(+23.53%)
Jan 21, 2004 4.015 4.318 3.989 4.292 337,836 +0.30(+7.60%)
Jan 20, 2004 3.686 4.040 3.686 3.989 371,699 +0.20(+5.33%)
Jan 16, 2004 3.737 3.914 3.737 3.787 182,978 +0.13(+3.45%)
Jan 15, 2004 3.560 3.686 3.560 3.661 80,760 +0.05(+1.40%)
Jan 14, 2004 3.540 3.611 3.535 3.611 221,007 +0.05(+1.42%)
Jan 13, 2004 3.611 3.611 3.535 3.560 139,873 -0.05(-1.40%)
Jan 12, 2004 3.787 3.787 3.560 3.611 132,215 -0.18(-4.67%)
Jan 09, 2004 3.888 3.888 3.737 3.787 112,606 -0.13(-3.23%)
Jan 08, 2004 4.055 4.055 3.888 3.914 119,411 -0.18(-4.32%)
Jan 07, 2004 4.141 4.217 4.040 4.090 318,420 -0.05(-1.22%)
Jan 06, 2004 3.737 4.166 3.737 4.141 165,353 +0.33(+8.61%)
Jan 05, 2004 3.636 3.838 3.560 3.813 113,074 +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.