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 (%)
Dec 29, 2006 6.660 6.776 6.604 6.751 405,328 +0.09(+1.37%)
Dec 28, 2006 6.564 6.716 6.458 6.660 713,391 +0.06(+0.84%)
Dec 27, 2006 6.569 6.716 6.473 6.604 312,284 +0.01(+0.15%)
Dec 26, 2006 6.599 6.614 6.427 6.594 402,289 -0.01(-0.08%)
Dec 22, 2006 6.650 6.736 6.523 6.599 304,542 -0.08(-1.14%)
Dec 21, 2006 6.792 6.908 6.584 6.675 444,419 -0.09(-1.27%)
Dec 20, 2006 6.620 6.888 6.614 6.761 368,830 +0.14(+2.06%)
Dec 19, 2006 6.670 6.706 6.438 6.625 767,639 -0.05(-0.76%)
Dec 18, 2006 6.731 6.852 6.645 6.675 1,208,353 -0.11(-1.64%)
Dec 15, 2006 6.953 7.105 6.741 6.786 1,055,559 -0.11(-1.54%)
Dec 14, 2006 6.908 7.070 6.847 6.893 750,055 +0.03(+0.37%)
Dec 13, 2006 7.070 7.075 6.832 6.867 539,051 -0.16(-2.30%)
Dec 12, 2006 7.105 7.196 6.943 7.029 400,830 -0.06(-0.79%)
Dec 11, 2006 7.070 7.181 7.044 7.085 230,191 +0.05(+0.65%)
Dec 08, 2006 7.181 7.194 7.034 7.039 315,891 -0.14(-1.90%)
Dec 07, 2006 7.054 7.206 7.024 7.176 600,446 +0.15(+2.16%)
Dec 06, 2006 7.004 7.070 6.979 7.024 323,406 +0.02(+0.29%)
Dec 05, 2006 6.968 7.060 6.903 7.004 551,420 +0.11(+1.61%)
Dec 04, 2006 6.650 6.928 6.640 6.893 1,141,091 +0.33(+5.09%)
Dec 01, 2006 6.513 6.579 6.468 6.559 387,555 +0.07(+1.01%)
Nov 30, 2006 6.448 6.513 6.336 6.493 800,283 +0.07(+1.10%)
Nov 29, 2006 6.357 6.448 6.346 6.422 287,372 +0.14(+2.17%)
Nov 28, 2006 6.235 6.331 6.203 6.286 432,570 +0.00(+0.00%)
Nov 27, 2006 6.620 6.620 6.276 6.286 761,394 -0.32(-4.82%)
Nov 24, 2006 6.589 6.640 6.574 6.604 87,115 -0.04(-0.53%)
Nov 22, 2006 6.690 6.726 6.574 6.640 316,710 -0.06(-0.91%)
Nov 21, 2006 6.711 6.771 6.625 6.700 233,013 -0.01(-0.15%)
Nov 20, 2006 6.726 6.791 6.599 6.711 299,773 -0.02(-0.23%)
Nov 17, 2006 6.706 6.726 6.620 6.726 187,893 +0.01(+0.08%)
Nov 16, 2006 6.822 6.903 6.640 6.721 509,713 -0.09(-1.26%)
Nov 15, 2006 6.700 6.827 6.609 6.807 427,132 +0.12(+1.82%)
Nov 14, 2006 6.776 6.817 6.584 6.685 594,229 -0.06(-0.90%)
Nov 13, 2006 6.746 6.827 6.685 6.746 529,197 +0.04(+0.53%)
Nov 10, 2006 6.650 6.766 6.604 6.711 863,560 +0.09(+1.30%)
Nov 09, 2006 6.518 6.771 6.483 6.625 887,158 +0.14(+2.10%)
Nov 08, 2006 6.316 6.534 6.200 6.488 656,432 +0.13(+2.07%)
Nov 07, 2006 6.210 6.513 6.210 6.357 587,545 +0.17(+2.78%)
Nov 06, 2006 5.992 6.205 5.992 6.185 746,696 +0.21(+3.47%)
Nov 03, 2006 6.048 6.124 5.917 5.977 436,007 -0.07(-1.09%)
Nov 02, 2006 6.169 6.169 6.018 6.043 602,900 -0.10(-1.65%)
Nov 01, 2006 6.367 6.417 6.119 6.144 449,818 -0.18(-2.80%)
Oct 31, 2006 6.099 6.341 6.099 6.321 548,934 +0.03(+0.40%)
Oct 30, 2006 6.427 6.443 6.230 6.296 508,460 -0.07(-1.03%)
Oct 27, 2006 6.407 6.554 6.331 6.362 618,041 -0.08(-1.26%)
Oct 26, 2006 6.266 6.625 6.225 6.443 947,026 +0.24(+3.92%)
Oct 25, 2006 6.473 6.529 6.195 6.200 1,508,081 -0.34(-5.25%)
Oct 24, 2006 6.427 6.700 6.392 6.544 1,170,051 +0.07(+1.09%)
Oct 23, 2006 6.053 6.549 5.917 6.473 2,682,038 +0.67(+11.50%)
Oct 20, 2006 5.866 5.881 5.669 5.805 663,264 -0.02(-0.35%)
Oct 19, 2006 5.780 5.826 5.699 5.826 603,461 +0.06(+0.96%)
Oct 18, 2006 5.856 5.937 5.730 5.770 372,356 -0.03(-0.52%)
Oct 17, 2006 5.866 5.876 5.639 5.800 513,423 -0.05(-0.78%)
Oct 16, 2006 6.119 6.119 5.816 5.846 637,290 -0.20(-3.34%)
Oct 13, 2006 6.033 6.149 5.886 6.048 643,511 +0.11(+1.79%)
Oct 12, 2006 5.724 6.114 5.608 5.942 777,934 +0.27(+4.72%)
Oct 11, 2006 5.790 5.886 5.628 5.674 367,139 -0.12(-2.09%)
Oct 10, 2006 5.775 5.826 5.644 5.795 426,143 +0.02(+0.35%)
Oct 09, 2006 5.553 5.826 5.527 5.775 659,153 +0.19(+3.44%)
Oct 06, 2006 5.709 5.740 5.547 5.583 329,376 -0.13(-2.21%)
Oct 05, 2006 5.497 5.810 5.477 5.709 723,209 +0.21(+3.86%)
Oct 04, 2006 5.138 5.512 5.138 5.497 706,555 +0.36(+7.09%)
Oct 03, 2006 5.087 5.234 5.032 5.133 504,967 +0.01(+0.20%)
Oct 02, 2006 5.249 5.259 5.052 5.123 486,207 -0.16(-2.97%)
Sep 29, 2006 5.360 5.391 5.279 5.279 370,125 -0.07(-1.32%)
Sep 28, 2006 5.335 5.391 5.290 5.350 305,547 +0.01(+0.19%)
Sep 27, 2006 5.467 5.487 5.320 5.340 725,750 -0.16(-2.94%)
Sep 26, 2006 5.355 5.613 5.355 5.502 525,102 +0.16(+2.93%)
Sep 25, 2006 5.517 5.517 5.274 5.345 612,844 -0.12(-2.13%)
Sep 22, 2006 5.659 5.760 5.310 5.462 1,190,538 -0.18(-3.23%)
Sep 21, 2006 5.492 5.713 5.446 5.644 1,105,032 +0.18(+3.33%)
Sep 20, 2006 5.330 5.563 5.315 5.462 1,032,625 +0.17(+3.25%)
Sep 19, 2006 5.234 5.295 5.138 5.290 1,091,587 +0.08(+1.55%)
Sep 18, 2006 5.254 5.370 5.133 5.209 819,477 -0.02(-0.39%)
Sep 15, 2006 5.340 5.345 5.199 5.229 689,086 -0.07(-1.34%)
Sep 14, 2006 5.158 5.320 5.057 5.300 1,006,287 +0.14(+2.75%)
Sep 13, 2006 5.138 5.158 4.931 5.158 552,599 +0.04(+0.79%)
Sep 12, 2006 5.037 5.173 5.006 5.118 990,396 +0.11(+2.12%)
Sep 11, 2006 4.855 5.052 4.850 5.011 1,524,879 +0.14(+2.91%)
Sep 08, 2006 4.956 4.956 4.855 4.870 747,738 -0.02(-0.41%)
Sep 07, 2006 4.931 5.052 4.809 4.890 2,292,288 +0.02(+0.42%)
Sep 06, 2006 5.269 5.293 4.804 4.870 7,762,507 -0.47(-8.72%)
Sep 05, 2006 6.068 6.094 5.300 5.335 5,695,236 -0.95(-15.06%)
Sep 01, 2006 6.321 6.402 6.271 6.281 284,631 -0.04(-0.64%)
Aug 31, 2006 6.341 6.518 6.291 6.321 686,725 -0.09(-1.42%)
Aug 30, 2006 6.498 6.513 6.336 6.412 263,041 -0.03(-0.47%)
Aug 29, 2006 6.604 6.670 6.382 6.443 618,593 -0.17(-2.60%)
Aug 28, 2006 6.493 6.635 6.346 6.614 735,491 +0.28(+4.47%)
Aug 25, 2006 6.195 6.463 6.149 6.331 548,543 +0.15(+2.37%)
Aug 24, 2006 6.175 6.205 6.038 6.185 645,930 +0.08(+1.24%)
Aug 23, 2006 5.952 6.169 5.891 6.109 650,092 +0.19(+3.25%)
Aug 22, 2006 5.740 5.932 5.694 5.917 384,488 +0.19(+3.27%)
Aug 21, 2006 5.618 5.760 5.613 5.730 270,908 +0.07(+1.16%)
Aug 18, 2006 5.826 5.826 5.598 5.664 258,060 -0.15(-2.61%)
Aug 17, 2006 5.714 5.947 5.699 5.816 358,114 +0.06(+1.05%)
Aug 16, 2006 5.659 5.780 5.588 5.755 423,499 +0.13(+2.34%)
Aug 15, 2006 5.613 5.664 5.528 5.623 277,010 +0.11(+1.92%)
Aug 14, 2006 5.664 5.709 5.502 5.517 189,973 -0.07(-1.18%)
Aug 11, 2006 5.765 5.790 5.542 5.583 279,071 -0.17(-2.99%)
Aug 10, 2006 5.492 5.795 5.456 5.755 475,598 +0.21(+3.74%)
Aug 09, 2006 5.633 5.755 5.477 5.547 335,658 +0.00(+0.00%)
Aug 08, 2006 5.416 5.714 5.416 5.547 510,354 +0.14(+2.52%)
Aug 07, 2006 5.512 5.518 5.214 5.411 752,278 -0.14(-2.46%)
Aug 04, 2006 5.649 5.760 5.522 5.547 509,045 -0.03(-0.45%)
Aug 03, 2006 5.563 5.679 5.563 5.573 491,675 -0.03(-0.45%)
Aug 02, 2006 5.608 5.770 5.512 5.598 502,940 -0.01(-0.09%)
Aug 01, 2006 5.836 5.896 5.578 5.603 755,159 -0.30(-5.06%)
Jul 31, 2006 5.947 5.952 5.841 5.901 330,882 -0.03(-0.51%)
Jul 28, 2006 5.896 6.018 5.780 5.932 605,304 +0.11(+1.91%)
Jul 27, 2006 5.982 6.144 5.765 5.821 765,549 -0.10(-1.71%)
Jul 26, 2006 5.917 6.058 5.831 5.922 827,050 +0.03(+0.43%)
Jul 25, 2006 5.512 5.912 5.512 5.896 1,175,863 +0.29(+5.14%)
Jul 24, 2006 5.087 5.755 5.335 5.608 1,405,988 +0.52(+10.24%)
Jul 21, 2006 5.360 5.436 5.087 5.087 709,151 -0.27(-5.00%)
Jul 20, 2006 5.290 5.421 5.234 5.355 1,052,854 +0.12(+2.32%)
Jul 19, 2006 4.951 5.239 4.971 5.234 564,596 +0.28(+5.72%)
Jul 18, 2006 4.769 4.961 4.769 4.951 634,431 +0.18(+3.71%)
Jul 17, 2006 4.880 4.956 4.754 4.774 371,361 -0.15(-3.08%)
Jul 14, 2006 4.946 5.128 4.824 4.925 711,164 +0.12(+2.42%)
Jul 13, 2006 4.981 5.001 4.733 4.809 1,048,005 -0.19(-3.84%)
Jul 12, 2006 5.148 5.284 4.956 5.001 841,175 -0.17(-3.32%)
Jul 11, 2006 5.087 5.209 4.956 5.173 1,182,976 +0.05(+0.89%)
Jul 10, 2006 5.209 5.310 5.077 5.128 1,131,055 -0.10(-1.93%)
Jul 07, 2006 5.386 5.441 5.133 5.229 1,460,178 -0.13(-2.45%)
Jul 06, 2006 5.689 5.724 5.340 5.360 1,053,525 -0.26(-4.68%)
Jul 05, 2006 5.755 5.780 5.497 5.623 1,067,082 -0.18(-3.05%)
Jul 03, 2006 5.568 5.816 5.568 5.800 552,063 +0.25(+4.56%)
Jun 30, 2006 5.942 5.942 5.547 5.547 5,228,740 -0.35(-5.92%)
Jun 29, 2006 5.917 5.977 5.694 5.896 794,746 +0.04(+0.69%)
Jun 28, 2006 6.048 6.114 5.821 5.856 446,960 -0.18(-3.02%)
Jun 27, 2006 6.144 6.200 6.013 6.038 422,604 -0.10(-1.65%)
Jun 26, 2006 6.422 6.438 6.084 6.139 662,849 -0.20(-3.11%)
Jun 23, 2006 6.043 6.503 6.043 6.336 1,201,991 +0.29(+4.85%)
Jun 22, 2006 6.220 6.367 6.018 6.043 785,215 -0.14(-2.29%)
Jun 21, 2006 5.972 6.281 5.912 6.185 1,607,801 +0.20(+3.29%)
Jun 20, 2006 6.427 6.432 5.967 5.987 1,593,155 -0.47(-7.28%)
Jun 19, 2006 6.862 6.938 6.427 6.458 1,169,725 -0.37(-5.48%)
Jun 16, 2006 7.120 7.120 6.741 6.832 1,196,000 -0.28(-3.98%)
Jun 15, 2006 7.140 7.226 7.014 7.115 1,469,546 +0.03(+0.43%)
Jun 14, 2006 6.913 7.282 6.852 7.085 933,001 +0.21(+3.01%)
Jun 13, 2006 6.852 6.953 6.837 6.877 1,271,761 -0.03(-0.37%)
Jun 12, 2006 6.877 6.979 6.847 6.903 7,074,599 +0.05(+0.74%)
Jun 09, 2006 6.771 6.888 6.746 6.852 660,199 +0.17(+2.50%)
Jun 08, 2006 6.827 6.923 6.564 6.685 1,416,087 -0.12(-1.71%)
Jun 07, 2006 6.989 7.004 6.731 6.802 1,224,412 -0.17(-2.47%)
Jun 06, 2006 6.862 7.019 6.761 6.974 1,604,530 +0.43(+6.57%)
Jun 05, 2006 6.574 6.655 6.529 6.544 709,932 -0.03(-0.46%)
Jun 02, 2006 6.761 6.877 6.523 6.574 785,409 -0.09(-1.29%)
Jun 01, 2006 6.422 6.974 6.417 6.660 1,148,109 +0.40(+6.38%)
May 31, 2006 6.073 6.301 6.073 6.261 536,219 +0.20(+3.34%)
May 30, 2006 6.235 6.281 6.033 6.058 481,099 -0.21(-3.31%)
May 26, 2006 6.104 6.293 6.013 6.266 663,575 +0.17(+2.74%)
May 25, 2006 6.271 6.301 6.023 6.099 655,686 -0.16(-2.58%)
May 24, 2006 6.200 6.448 6.154 6.261 660,235 +0.03(+0.41%)
May 23, 2006 6.296 6.559 6.210 6.235 789,259 -0.05(-0.80%)
May 22, 2006 6.761 6.776 6.185 6.286 878,010 -0.53(-7.79%)
May 19, 2006 6.675 6.842 6.523 6.817 764,008 +0.19(+2.82%)
May 18, 2006 6.523 6.842 6.488 6.630 1,050,932 +0.09(+1.31%)
May 17, 2006 6.877 6.877 6.458 6.544 1,528,623 -0.47(-6.71%)
May 16, 2006 7.358 7.565 6.903 7.014 1,579,036 -0.37(-5.06%)
May 15, 2006 7.914 8.030 7.277 7.388 1,289,206 -0.35(-4.51%)
May 12, 2006 7.560 7.833 7.333 7.737 640,863 +0.16(+2.14%)
May 11, 2006 7.838 7.914 7.439 7.575 715,155 -0.35(-4.46%)
May 10, 2006 8.091 8.132 7.864 7.929 492,596 -0.18(-2.24%)
May 09, 2006 7.838 8.147 7.838 8.111 589,609 +0.21(+2.62%)
May 08, 2006 7.864 7.975 7.676 7.904 771,673 -0.03(-0.32%)
May 05, 2006 8.041 8.091 7.914 7.929 597,428 -0.07(-0.88%)
May 04, 2006 7.651 8.066 7.590 8.000 1,036,860 +0.23(+2.99%)
May 03, 2006 7.474 7.813 7.469 7.767 1,104,850 +0.24(+3.16%)
May 02, 2006 7.368 7.707 7.292 7.530 1,429,051 +0.19(+2.62%)
May 01, 2006 7.641 7.823 7.105 7.338 3,322,820 -0.80(-9.88%)
Apr 28, 2006 8.066 8.192 7.848 8.142 1,059,530 -0.01(-0.06%)
Apr 27, 2006 8.253 8.258 7.970 8.147 599,451 -0.16(-1.95%)
Apr 26, 2006 8.405 8.506 8.304 8.309 394,171 -0.14(-1.68%)
Apr 25, 2006 8.172 8.597 8.172 8.450 689,972 +0.23(+2.83%)
Apr 24, 2006 8.470 8.486 8.071 8.218 1,016,174 -0.34(-3.96%)
Apr 21, 2006 8.698 8.718 8.460 8.556 533,125 -0.14(-1.63%)
Apr 20, 2006 8.597 8.926 8.597 8.698 377,950 +0.05(+0.58%)
Apr 19, 2006 8.668 8.713 8.546 8.647 275,784 -0.05(-0.58%)
Apr 18, 2006 8.491 8.779 8.435 8.698 549,494 +0.27(+3.24%)
Apr 17, 2006 8.784 8.784 8.344 8.425 781,517 -0.39(-4.42%)
Apr 13, 2006 8.875 8.875 8.703 8.814 328,938 -0.06(-0.68%)
Apr 12, 2006 8.637 8.926 8.587 8.875 647,314 +0.24(+2.75%)
Apr 11, 2006 8.915 8.915 8.546 8.637 626,078 -0.29(-3.28%)
Apr 10, 2006 8.855 9.006 8.663 8.931 541,725 +0.06(+0.68%)
Apr 07, 2006 8.774 9.052 8.743 8.870 842,625 -0.09(-1.02%)
Apr 06, 2006 8.723 8.961 8.617 8.961 844,215 +0.20(+2.31%)
Apr 05, 2006 8.541 8.774 8.491 8.759 1,112,232 +0.28(+3.34%)
Apr 04, 2006 8.384 8.693 8.020 8.475 3,047,437 +0.43(+5.41%)
Apr 03, 2006 8.926 8.986 7.621 8.041 6,666,381 -0.95(-10.52%)
Mar 31, 2006 9.017 9.103 8.956 8.986 769,219 -0.02(-0.17%)
Mar 30, 2006 8.824 9.178 8.749 9.001 1,470,348 +0.08(+0.85%)
Mar 29, 2006 9.709 9.725 8.486 8.926 6,391,131 -1.18(-11.71%)
Mar 28, 2006 9.861 10.22 9.861 10.11 624,146 +0.16(+1.63%)
Mar 27, 2006 9.912 10.10 9.735 9.947 1,492,075 -0.04(-0.41%)
Mar 24, 2006 9.876 10.01 9.735 9.987 366,240 +0.15(+1.54%)
Mar 23, 2006 9.608 9.886 9.568 9.836 479,932 +0.21(+2.15%)
Mar 22, 2006 9.725 9.785 9.522 9.628 440,976 -0.06(-0.63%)
Mar 21, 2006 9.836 10.06 9.583 9.689 669,386 -0.11(-1.14%)
Mar 20, 2006 10.11 10.11 9.719 9.800 597,068 -0.26(-2.61%)
Mar 17, 2006 9.912 10.11 9.810 10.06 284,083 +0.12(+1.17%)
Mar 16, 2006 9.821 10.06 9.795 9.947 734,617 +0.16(+1.60%)
Mar 15, 2006 9.603 9.810 9.497 9.790 485,523 +0.32(+3.42%)
Mar 14, 2006 9.841 9.846 9.441 9.467 480,203 -0.32(-3.31%)
Mar 13, 2006 9.659 9.821 9.659 9.790 420,701 +0.21(+2.22%)
Mar 10, 2006 9.345 9.608 9.313 9.578 304,008 +0.21(+2.21%)
Mar 09, 2006 9.350 9.472 9.305 9.371 539,354 +0.09(+0.98%)
Mar 08, 2006 9.072 9.381 9.001 9.280 616,556 +0.08(+0.82%)
Mar 07, 2006 9.765 9.881 9.133 9.204 1,052,666 -0.45(-4.66%)
Mar 06, 2006 9.664 9.785 9.558 9.654 353,060 +0.07(+0.74%)
Mar 03, 2006 9.780 9.780 9.573 9.583 385,425 -0.12(-1.20%)
Mar 02, 2006 9.734 9.800 9.623 9.699 480,868 +0.03(+0.31%)
Mar 01, 2006 9.573 9.704 9.502 9.669 372,726 +0.22(+2.30%)
Feb 28, 2006 9.735 9.795 9.436 9.451 838,334 -0.28(-2.91%)
Feb 27, 2006 9.699 9.912 9.603 9.735 840,946 +0.13(+1.37%)
Feb 24, 2006 9.103 9.709 9.103 9.603 753,613 +0.51(+5.62%)
Feb 23, 2006 8.926 9.340 8.926 9.092 420,745 +0.09(+1.01%)
Feb 22, 2006 9.365 9.527 8.926 9.001 1,119,189 -0.41(-4.35%)
Feb 21, 2006 9.315 9.522 9.280 9.411 671,500 +0.19(+2.03%)
Feb 17, 2006 9.194 9.355 8.996 9.224 837,509 +0.21(+2.30%)
Feb 16, 2006 8.900 9.042 8.860 9.017 515,527 +0.18(+2.06%)
Feb 15, 2006 8.824 8.895 8.688 8.835 442,633 +0.04(+0.46%)
Feb 14, 2006 9.017 9.092 8.506 8.794 780,238 -0.27(-2.96%)
Feb 13, 2006 9.001 9.188 8.915 9.062 485,123 +0.11(+1.19%)
Feb 10, 2006 9.608 9.608 8.784 8.956 1,124,967 -0.63(-6.54%)
Feb 09, 2006 9.113 9.608 9.103 9.583 1,088,666 +0.48(+5.28%)
Feb 08, 2006 8.895 9.103 8.749 9.103 344,578 +0.26(+2.99%)
Feb 07, 2006 8.956 9.037 8.774 8.838 273,504 -0.10(-1.09%)
Feb 06, 2006 9.097 9.103 8.764 8.936 538,369 -0.12(-1.28%)
Feb 03, 2006 8.733 9.072 8.733 9.052 329,522 +0.26(+2.93%)
Feb 02, 2006 8.946 8.951 8.698 8.794 512,539 -0.13(-1.47%)
Feb 01, 2006 8.845 8.926 8.759 8.926 374,005 -0.01(-0.06%)
Jan 31, 2006 8.875 8.946 8.738 8.931 547,145 -0.01(-0.06%)
Jan 30, 2006 9.077 9.128 8.850 8.936 751,278 -0.16(-1.78%)
Jan 27, 2006 9.087 9.280 8.961 9.097 744,165 +0.02(+0.22%)
Jan 26, 2006 8.885 9.087 8.870 9.077 673,041 +0.22(+2.48%)
Jan 25, 2006 8.900 8.900 8.607 8.857 1,036,283 +0.16(+1.83%)
Jan 24, 2006 8.683 8.941 8.511 8.698 1,938,011 +0.04(+0.47%)
Jan 23, 2006 7.808 8.723 7.712 8.658 4,744,970 +1.34(+18.23%)
Jan 20, 2006 7.267 7.424 7.201 7.322 701,160 +0.00(+0.00%)
Jan 19, 2006 7.424 7.479 7.231 7.322 476,282 -0.09(-1.16%)
Jan 18, 2006 7.333 7.550 7.029 7.408 681,548 -0.01(-0.14%)
Jan 17, 2006 7.434 7.525 7.317 7.418 290,301 -0.02(-0.20%)
Jan 13, 2006 7.262 7.499 7.257 7.434 366,301 +0.11(+1.48%)
Jan 12, 2006 7.535 7.575 7.247 7.325 671,550 -0.26(-3.37%)
Jan 11, 2006 7.783 7.783 7.484 7.580 684,152 -0.22(-2.85%)
Jan 10, 2006 7.712 7.813 7.699 7.803 349,789 +0.14(+1.78%)
Jan 09, 2006 7.606 7.884 7.580 7.666 783,888 +0.15(+2.02%)
Jan 06, 2006 7.545 7.705 7.439 7.515 572,506 +0.06(+0.81%)
Jan 05, 2006 7.494 7.515 7.312 7.454 365,103 -0.05(-0.67%)
Jan 04, 2006 7.095 7.515 7.044 7.505 524,845 +0.25(+3.49%)
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.