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 (%)
Jul 31, 2012 5.427 5.499 5.366 5.388 857,770 -0.04(-0.71%)
Jul 30, 2012 5.377 5.475 5.360 5.427 380,851 +0.05(+0.93%)
Jul 27, 2012 5.216 5.382 5.211 5.377 502,270 +0.19(+3.63%)
Jul 26, 2012 5.249 5.277 5.139 5.188 392,996 +0.00(+0.00%)
Jul 25, 2012 5.216 5.249 5.100 5.188 713,307 -0.04(-0.74%)
Jul 24, 2012 5.360 5.360 5.072 5.227 1,010,061 -0.12(-2.18%)
Jul 23, 2012 5.654 5.654 5.266 5.344 2,793,016 -0.90(-14.39%)
Jul 20, 2012 6.280 6.336 6.208 6.242 268,826 -0.08(-1.31%)
Jul 19, 2012 6.253 6.397 6.236 6.325 275,362 +0.08(+1.24%)
Jul 18, 2012 6.436 6.497 6.236 6.247 464,776 -0.16(-2.42%)
Jul 17, 2012 6.308 6.508 6.281 6.402 235,365 +0.08(+1.32%)
Jul 16, 2012 6.397 6.424 6.297 6.319 365,160 -0.06(-0.87%)
Jul 13, 2012 6.458 6.501 6.319 6.375 743,578 -0.06(-0.95%)
Jul 12, 2012 6.630 6.668 6.391 6.436 472,748 -0.21(-3.17%)
Jul 11, 2012 6.641 6.680 6.560 6.646 296,528 +0.03(+0.42%)
Jul 10, 2012 6.707 6.757 6.552 6.619 408,303 -0.06(-0.91%)
Jul 09, 2012 6.757 6.790 6.646 6.680 352,245 -0.07(-0.99%)
Jul 06, 2012 6.746 6.840 6.746 6.746 240,452 -0.03(-0.49%)
Jul 05, 2012 6.746 6.918 6.746 6.779 214,029 +0.01(+0.16%)
Jul 03, 2012 6.835 6.851 6.752 6.768 120,911 -0.08(-1.13%)
Jul 02, 2012 6.785 6.923 6.757 6.846 450,398 +0.11(+1.56%)
Jun 29, 2012 6.696 6.907 6.624 6.741 440,322 +0.14(+2.18%)
Jun 28, 2012 6.585 6.700 6.497 6.596 266,190 -0.04(-0.67%)
Jun 27, 2012 6.596 6.652 6.513 6.641 254,051 +0.08(+1.27%)
Jun 26, 2012 6.624 6.652 6.541 6.558 210,859 -0.08(-1.17%)
Jun 25, 2012 6.641 6.652 6.491 6.635 316,645 -0.03(-0.50%)
Jun 22, 2012 6.535 6.707 6.535 6.668 385,495 +0.17(+2.65%)
Jun 21, 2012 6.646 6.652 6.486 6.497 179,576 -0.14(-2.17%)
Jun 20, 2012 6.624 6.702 6.585 6.641 278,250 +0.01(+0.17%)
Jun 19, 2012 6.591 6.674 6.574 6.630 709,863 +0.09(+1.36%)
Jun 18, 2012 6.530 6.569 6.447 6.541 400,154 +0.01(+0.17%)
Jun 15, 2012 6.452 6.630 6.425 6.530 523,716 +0.06(+0.94%)
Jun 14, 2012 6.502 6.529 6.413 6.469 276,051 -0.01(-0.09%)
Jun 13, 2012 6.580 6.606 6.430 6.474 308,476 -0.16(-2.34%)
Jun 12, 2012 6.552 6.652 6.469 6.630 361,720 +0.12(+1.87%)
Jun 11, 2012 6.707 6.707 6.463 6.508 225,391 -0.14(-2.17%)
Jun 08, 2012 6.641 6.707 6.536 6.652 234,369 +0.01(+0.17%)
Jun 07, 2012 6.735 6.735 6.591 6.641 225,024 -0.03(-0.42%)
Jun 06, 2012 6.530 6.729 6.502 6.668 378,304 +0.16(+2.38%)
Jun 05, 2012 6.391 6.513 6.353 6.513 225,331 +0.08(+1.21%)
Jun 04, 2012 6.242 6.458 6.208 6.436 310,475 +0.24(+3.94%)
Jun 01, 2012 6.236 6.292 6.075 6.192 384,665 -0.13(-2.10%)
May 31, 2012 6.247 6.358 6.192 6.325 199,292 +0.09(+1.51%)
May 30, 2012 6.308 6.341 6.181 6.231 143,880 -0.13(-2.01%)
May 29, 2012 6.602 6.641 6.319 6.358 270,962 -0.23(-3.45%)
May 25, 2012 6.508 6.596 6.452 6.585 182,618 +0.09(+1.45%)
May 24, 2012 6.386 6.491 6.386 6.491 201,498 +0.08(+1.21%)
May 23, 2012 6.330 6.425 6.264 6.413 253,201 +0.06(+0.87%)
May 22, 2012 6.386 6.480 6.303 6.358 380,575 -0.04(-0.61%)
May 21, 2012 6.397 6.508 6.314 6.397 366,764 -0.01(-0.09%)
May 18, 2012 6.253 6.483 6.219 6.402 491,738 +0.19(+3.03%)
May 17, 2012 6.353 6.390 6.203 6.214 260,877 -0.12(-1.84%)
May 16, 2012 6.314 6.413 6.286 6.330 264,043 +0.03(+0.44%)
May 15, 2012 6.330 6.380 6.231 6.303 426,137 -0.02(-0.26%)
May 14, 2012 6.386 6.430 6.250 6.319 452,678 -0.09(-1.47%)
May 11, 2012 6.231 6.458 6.231 6.413 544,951 +0.14(+2.21%)
May 10, 2012 6.264 6.386 6.164 6.275 551,177 +0.03(+0.44%)
May 09, 2012 6.072 6.384 6.067 6.247 784,491 +0.17(+2.79%)
May 08, 2012 6.050 6.182 5.985 6.078 1,325,238 +0.02(+0.36%)
May 07, 2012 7.385 7.412 5.974 6.056 4,352,858 -1.47(-19.55%)
May 04, 2012 7.112 7.675 7.112 7.527 1,574,509 +0.39(+5.44%)
May 03, 2012 7.161 7.221 7.117 7.139 372,188 -0.02(-0.31%)
May 02, 2012 7.133 7.161 7.063 7.161 328,416 +0.01(+0.08%)
May 01, 2012 7.391 7.412 7.133 7.155 742,982 -0.21(-2.90%)
Apr 30, 2012 7.358 7.407 7.216 7.369 669,390 +0.01(+0.07%)
Apr 27, 2012 7.319 7.423 7.319 7.363 457,895 +0.05(+0.75%)
Apr 26, 2012 7.101 7.314 7.095 7.308 297,514 +0.20(+2.85%)
Apr 25, 2012 7.155 7.205 7.046 7.106 381,155 +0.03(+0.39%)
Apr 24, 2012 7.029 7.128 7.008 7.079 267,210 +0.03(+0.47%)
Apr 23, 2012 7.062 7.112 6.947 7.046 264,823 -0.13(-1.75%)
Apr 20, 2012 7.232 7.232 7.122 7.172 490,920 +0.10(+1.47%)
Apr 19, 2012 7.248 7.248 6.997 7.068 506,681 -0.22(-3.08%)
Apr 18, 2012 7.319 7.319 7.194 7.292 563,752 -0.03(-0.45%)
Apr 17, 2012 7.248 7.341 7.210 7.325 290,132 +0.10(+1.36%)
Apr 16, 2012 7.172 7.237 7.075 7.226 350,351 +0.11(+1.54%)
Apr 13, 2012 7.166 7.177 7.057 7.117 425,113 -0.07(-0.91%)
Apr 12, 2012 7.194 7.314 7.172 7.183 348,408 +0.02(+0.23%)
Apr 11, 2012 6.947 7.177 6.887 7.166 455,188 +0.28(+4.13%)
Apr 10, 2012 6.991 7.035 6.800 6.882 429,343 -0.12(-1.72%)
Apr 09, 2012 7.112 7.188 6.936 7.002 450,418 -0.19(-2.66%)
Apr 05, 2012 7.303 7.385 7.161 7.194 1,028,733 -0.13(-1.72%)
Apr 04, 2012 7.259 7.566 7.226 7.319 1,011,104 +0.01(+0.07%)
Apr 03, 2012 7.155 7.330 7.101 7.314 784,290 +0.18(+2.45%)
Apr 02, 2012 6.920 7.161 6.871 7.139 1,026,771 +0.37(+5.41%)
Mar 30, 2012 6.800 7.008 6.761 6.772 735,522 +0.03(+0.41%)
Mar 29, 2012 6.559 6.761 6.548 6.745 311,631 +0.15(+2.32%)
Mar 28, 2012 6.575 6.636 6.510 6.592 259,752 +0.04(+0.58%)
Mar 27, 2012 6.526 6.647 6.461 6.554 549,700 +0.05(+0.84%)
Mar 26, 2012 6.471 6.548 6.439 6.499 289,425 +0.04(+0.59%)
Mar 23, 2012 6.543 6.641 6.389 6.461 464,816 -0.05(-0.84%)
Mar 22, 2012 6.368 6.526 6.324 6.515 332,469 +0.12(+1.88%)
Mar 21, 2012 6.450 6.521 6.324 6.395 243,342 -0.04(-0.68%)
Mar 20, 2012 6.461 6.537 6.346 6.439 251,833 -0.04(-0.68%)
Mar 19, 2012 6.417 6.521 6.373 6.482 202,509 +0.07(+1.11%)
Mar 16, 2012 6.548 6.548 6.373 6.411 470,150 -0.13(-1.92%)
Mar 15, 2012 6.466 6.548 6.329 6.537 202,420 +0.09(+1.44%)
Mar 14, 2012 6.543 6.564 6.389 6.444 163,962 -0.10(-1.50%)
Mar 13, 2012 6.384 6.548 6.313 6.543 332,855 +0.22(+3.46%)
Mar 12, 2012 6.543 6.575 6.291 6.324 547,031 -0.21(-3.26%)
Mar 09, 2012 6.444 6.734 6.389 6.537 839,931 +0.09(+1.36%)
Mar 08, 2012 6.450 6.471 6.329 6.450 258,628 +0.03(+0.51%)
Mar 07, 2012 6.378 6.417 6.269 6.417 171,490 +0.07(+1.12%)
Mar 06, 2012 6.362 6.428 6.285 6.346 253,124 -0.10(-1.53%)
Mar 05, 2012 6.346 6.461 6.242 6.444 369,507 +0.07(+1.03%)
Mar 02, 2012 6.499 6.592 6.340 6.378 657,107 -0.18(-2.75%)
Mar 01, 2012 6.707 6.734 6.559 6.559 225,294 -0.10(-1.56%)
Feb 29, 2012 6.860 6.953 6.657 6.663 465,119 -0.17(-2.48%)
Feb 28, 2012 6.767 6.854 6.740 6.833 278,111 +0.08(+1.22%)
Feb 27, 2012 6.783 6.822 6.709 6.750 259,143 -0.05(-0.80%)
Feb 24, 2012 6.904 6.936 6.761 6.805 400,409 -0.10(-1.50%)
Feb 23, 2012 6.729 6.926 6.641 6.909 498,795 +0.21(+3.19%)
Feb 22, 2012 6.586 6.729 6.570 6.696 423,958 +0.09(+1.41%)
Feb 21, 2012 6.608 6.636 6.570 6.603 409,546 +0.04(+0.58%)
Feb 17, 2012 6.428 6.564 6.422 6.564 408,085 +0.17(+2.65%)
Feb 16, 2012 6.417 6.417 6.165 6.395 478,606 +0.01(+0.17%)
Feb 15, 2012 6.603 6.690 6.335 6.384 337,598 -0.16(-2.51%)
Feb 14, 2012 6.548 6.614 6.515 6.548 503,254 -0.09(-1.32%)
Feb 13, 2012 6.701 6.754 6.564 6.636 320,771 +0.03(+0.41%)
Feb 10, 2012 6.586 6.663 6.559 6.608 201,067 -0.02(-0.33%)
Feb 09, 2012 6.668 6.718 6.564 6.630 204,996 +0.01(+0.08%)
Feb 08, 2012 6.690 6.701 6.619 6.625 323,627 -0.04(-0.66%)
Feb 07, 2012 6.663 6.722 6.620 6.668 497,597 -0.01(-0.16%)
Feb 06, 2012 6.820 6.847 6.663 6.679 315,416 -0.14(-2.06%)
Feb 03, 2012 6.933 6.954 6.814 6.820 768,383 -0.05(-0.79%)
Feb 02, 2012 6.744 6.912 6.658 6.874 667,606 +0.11(+1.60%)
Feb 01, 2012 6.771 6.798 6.631 6.766 623,366 +0.02(+0.32%)
Jan 31, 2012 6.798 6.825 6.728 6.744 773,206 -0.03(-0.48%)
Jan 30, 2012 6.598 6.798 6.577 6.776 628,416 +0.25(+3.81%)
Jan 27, 2012 6.512 6.566 6.485 6.528 337,841 -0.01(-0.17%)
Jan 26, 2012 6.636 6.658 6.485 6.539 562,513 -0.06(-0.98%)
Jan 25, 2012 6.858 6.874 6.587 6.604 721,217 -0.22(-3.17%)
Jan 24, 2012 6.647 7.085 6.620 6.820 1,501,324 +0.06(+0.88%)
Jan 23, 2012 7.025 7.387 6.647 6.760 3,718,301 +0.67(+11.00%)
Jan 20, 2012 6.004 6.139 5.960 6.090 516,376 +0.10(+1.71%)
Jan 19, 2012 5.971 5.998 5.923 5.988 367,008 +0.04(+0.73%)
Jan 18, 2012 5.917 5.944 5.852 5.944 345,015 +0.02(+0.36%)
Jan 17, 2012 5.885 5.933 5.831 5.923 284,505 +0.08(+1.29%)
Jan 13, 2012 5.674 5.863 5.674 5.847 479,653 +0.12(+2.17%)
Jan 12, 2012 5.707 5.793 5.653 5.723 241,286 +0.02(+0.38%)
Jan 11, 2012 5.679 5.750 5.625 5.701 305,819 +0.02(+0.38%)
Jan 10, 2012 5.771 5.836 5.663 5.679 300,838 -0.02(-0.38%)
Jan 09, 2012 5.674 5.701 5.604 5.701 262,743 +0.05(+0.96%)
Jan 06, 2012 5.593 5.696 5.420 5.647 235,592 +0.06(+1.06%)
Jan 05, 2012 5.496 5.679 5.447 5.588 262,948 +0.09(+1.67%)
Jan 04, 2012 5.625 5.625 5.485 5.496 241,775 -0.11(-2.02%)
Dec 30, 2011 5.544 5.642 5.512 5.609 374,262 +0.05(+0.97%)
Dec 29, 2011 5.409 5.561 5.409 5.555 236,173 +0.15(+2.70%)
Dec 28, 2011 5.523 5.528 5.404 5.409 591,687 -0.13(-2.34%)
Dec 27, 2011 5.447 5.539 5.377 5.539 159,523 +0.07(+1.28%)
Dec 23, 2011 5.490 5.577 5.431 5.469 210,125 +0.01(+0.10%)
Dec 21, 2011 5.447 5.485 5.371 5.463 263,768 +0.00(+0.00%)
Dec 20, 2011 5.247 5.474 5.247 5.463 416,502 +0.29(+5.64%)
Dec 19, 2011 5.334 5.424 5.150 5.172 270,078 -0.15(-2.74%)
Dec 16, 2011 5.393 5.485 5.269 5.317 828,686 -0.04(-0.71%)
Dec 15, 2011 5.263 5.366 5.199 5.355 314,850 +0.12(+2.38%)
Dec 14, 2011 5.296 5.323 5.080 5.231 587,460 -0.15(-2.71%)
Dec 13, 2011 5.469 5.512 5.361 5.377 504,609 -0.05(-1.00%)
Dec 12, 2011 5.215 5.436 5.172 5.431 448,140 +0.16(+2.97%)
Dec 09, 2011 5.036 5.334 5.026 5.274 913,212 +0.24(+4.83%)
Dec 08, 2011 5.026 5.209 5.026 5.031 399,020 -0.02(-0.32%)
Dec 07, 2011 4.988 5.090 4.918 5.047 384,740 +0.05(+0.97%)
Dec 06, 2011 4.950 5.053 4.934 4.999 440,903 +0.04(+0.87%)
Dec 05, 2011 5.047 5.047 4.869 4.955 356,368 -0.04(-0.76%)
Dec 02, 2011 5.020 5.080 4.928 4.993 259,719 +0.01(+0.11%)
Dec 01, 2011 5.026 5.134 4.977 4.988 375,480 -0.05(-0.97%)
Nov 30, 2011 5.069 5.069 4.988 5.036 710,144 +0.08(+1.64%)
Nov 29, 2011 4.961 5.015 4.901 4.955 187,242 -0.03(-0.54%)
Nov 28, 2011 4.939 4.993 4.851 4.982 378,041 +0.14(+2.96%)
Nov 25, 2011 4.896 4.939 4.815 4.839 259,553 -0.06(-1.16%)
Nov 23, 2011 4.896 4.963 4.874 4.896 256,679 -0.02(-0.44%)
Nov 22, 2011 4.966 4.977 4.869 4.918 193,141 -0.04(-0.87%)
Nov 21, 2011 5.020 5.063 4.901 4.961 265,746 -0.11(-2.13%)
Nov 18, 2011 5.128 5.139 5.053 5.069 228,370 -0.03(-0.53%)
Nov 17, 2011 5.134 5.155 5.069 5.096 193,314 -0.03(-0.63%)
Nov 16, 2011 5.215 5.253 5.112 5.128 192,444 -0.11(-2.06%)
Nov 15, 2011 5.150 5.269 5.126 5.236 457,576 +0.08(+1.57%)
Nov 14, 2011 5.236 5.269 5.094 5.155 313,967 -0.11(-2.05%)
Nov 11, 2011 5.247 5.285 5.220 5.263 196,754 +0.08(+1.46%)
Nov 10, 2011 5.263 5.263 5.177 5.188 182,640 +0.00(+0.00%)
Nov 09, 2011 5.231 5.285 5.177 5.188 286,589 -0.16(-3.03%)
Nov 08, 2011 5.323 5.388 5.199 5.350 749,432 +0.08(+1.49%)
Nov 07, 2011 5.282 5.330 5.229 5.272 356,369 -0.04(-0.70%)
Nov 04, 2011 5.272 5.357 5.234 5.309 286,091 -0.02(-0.40%)
Nov 03, 2011 5.314 5.346 5.175 5.330 477,583 +0.05(+1.01%)
Nov 02, 2011 5.223 5.304 5.170 5.277 259,081 +0.10(+1.96%)
Nov 01, 2011 5.202 5.293 5.154 5.175 350,086 -0.14(-2.71%)
Oct 31, 2011 5.410 5.452 5.304 5.320 415,838 -0.17(-3.11%)
Oct 28, 2011 5.634 5.736 5.480 5.490 369,702 -0.14(-2.46%)
Oct 27, 2011 5.485 5.640 5.421 5.629 946,237 +0.26(+4.87%)
Oct 26, 2011 5.373 5.490 5.298 5.368 785,140 +0.07(+1.41%)
Oct 25, 2011 5.159 5.554 5.159 5.293 992,885 +0.16(+3.12%)
Oct 24, 2011 4.962 5.442 4.962 5.133 2,026,351 +0.18(+3.55%)
Oct 21, 2011 5.021 5.063 4.909 4.957 286,286 +0.00(+0.00%)
Oct 20, 2011 4.941 5.026 4.823 4.957 211,377 +0.01(+0.22%)
Oct 19, 2011 4.983 5.042 4.909 4.946 234,293 -0.04(-0.86%)
Oct 18, 2011 4.957 5.026 4.829 4.989 600,315 +0.02(+0.43%)
Oct 17, 2011 5.111 5.213 4.951 4.967 231,095 -0.17(-3.32%)
Oct 14, 2011 5.106 5.149 5.037 5.138 208,024 +0.09(+1.69%)
Oct 13, 2011 4.973 5.063 4.951 5.053 176,569 +0.04(+0.85%)
Oct 12, 2011 5.042 5.058 4.935 5.010 447,372 +0.00(+0.00%)
Oct 11, 2011 4.983 5.031 4.925 5.010 340,001 -0.03(-0.53%)
Oct 10, 2011 4.941 5.042 4.893 5.037 317,063 +0.18(+3.62%)
Oct 07, 2011 5.122 5.138 4.845 4.861 426,889 -0.23(-4.61%)
Oct 06, 2011 5.069 5.191 4.946 5.095 1,617,951 +0.17(+3.35%)
Oct 05, 2011 4.909 4.978 4.850 4.930 363,935 +0.03(+0.65%)
Oct 04, 2011 4.541 4.909 4.541 4.898 671,322 +0.33(+7.12%)
Oct 03, 2011 4.754 4.973 4.567 4.573 575,234 -0.23(-4.78%)
Sep 30, 2011 4.818 4.989 4.791 4.802 325,969 -0.09(-1.75%)
Sep 29, 2011 4.903 4.930 4.695 4.887 318,316 +0.06(+1.22%)
Sep 28, 2011 4.919 5.026 4.802 4.829 305,843 -0.09(-1.74%)
Sep 27, 2011 5.079 5.101 4.866 4.914 556,849 -0.10(-1.92%)
Sep 26, 2011 4.877 5.069 4.877 5.010 398,989 +0.15(+3.19%)
Sep 23, 2011 4.685 4.919 4.589 4.855 466,000 +0.10(+2.13%)
Sep 22, 2011 4.770 4.855 4.722 4.754 706,653 -0.11(-2.20%)
Sep 21, 2011 5.186 5.186 4.855 4.861 898,716 -0.29(-5.60%)
Sep 20, 2011 5.250 5.304 5.117 5.149 342,022 -0.07(-1.33%)
Sep 19, 2011 5.159 5.245 5.101 5.218 305,596 +0.00(+0.00%)
Sep 16, 2011 5.362 5.362 5.197 5.218 569,246 -0.11(-2.10%)
Sep 15, 2011 5.405 5.501 5.288 5.330 1,052,442 -0.03(-0.60%)
Sep 14, 2011 5.149 5.421 5.053 5.362 424,394 +0.22(+4.36%)
Sep 13, 2011 5.133 5.202 5.063 5.138 287,066 +0.03(+0.52%)
Sep 12, 2011 5.047 5.175 4.999 5.111 387,226 -0.01(-0.21%)
Sep 09, 2011 5.229 5.288 5.095 5.122 274,087 -0.15(-2.83%)
Sep 08, 2011 5.314 5.448 5.250 5.272 319,681 -0.06(-1.20%)
Sep 07, 2011 5.245 5.336 5.186 5.336 226,095 +0.18(+3.41%)
Sep 06, 2011 5.079 5.170 5.037 5.159 262,296 -0.02(-0.31%)
Sep 02, 2011 5.245 5.272 5.138 5.175 509,465 -0.13(-2.41%)
Sep 01, 2011 5.410 5.480 5.263 5.304 324,466 -0.10(-1.88%)
Aug 31, 2011 5.549 5.549 5.266 5.405 596,088 -0.11(-1.94%)
Aug 30, 2011 5.720 5.720 5.448 5.512 591,605 +0.01(+0.19%)
Aug 29, 2011 5.394 5.557 5.373 5.501 483,567 +0.17(+3.10%)
Aug 26, 2011 5.288 5.368 5.191 5.336 229,101 +0.04(+0.70%)
Aug 25, 2011 5.490 5.544 5.298 5.298 227,628 -0.17(-3.12%)
Aug 24, 2011 5.373 5.480 5.309 5.469 318,348 +0.11(+1.99%)
Aug 23, 2011 5.400 5.400 5.320 5.362 302,700 -0.03(-0.59%)
Aug 22, 2011 5.384 5.416 5.239 5.394 491,729 +0.12(+2.33%)
Aug 19, 2011 5.266 5.357 5.223 5.272 495,080 -0.04(-0.80%)
Aug 18, 2011 5.277 5.416 5.111 5.314 990,356 -0.07(-1.29%)
Aug 17, 2011 5.293 5.405 5.255 5.384 301,857 +0.11(+2.13%)
Aug 16, 2011 5.314 5.346 5.175 5.272 311,997 -0.08(-1.50%)
Aug 15, 2011 5.384 5.384 5.293 5.352 267,148 -0.02(-0.40%)
Aug 12, 2011 5.453 5.480 5.309 5.373 240,853 -0.04(-0.69%)
Aug 11, 2011 5.090 5.501 5.074 5.410 805,125 +0.36(+7.19%)
Aug 10, 2011 5.384 5.389 5.026 5.047 749,865 -0.42(-7.66%)
Aug 09, 2011 5.371 5.593 5.118 5.466 962,635 +0.35(+6.91%)
Aug 08, 2011 5.392 5.424 5.108 5.113 892,027 -0.35(-6.37%)
Aug 05, 2011 5.645 5.735 5.403 5.461 572,478 -0.15(-2.72%)
Aug 04, 2011 5.640 5.804 5.598 5.614 656,427 -0.08(-1.48%)
Aug 03, 2011 5.735 5.740 5.593 5.698 431,042 -0.03(-0.46%)
Aug 02, 2011 5.698 5.914 5.674 5.725 462,333 +0.02(+0.37%)
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.