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 )

4.590 +0.010 (+0.22%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 20, 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 (%)
Aug 31, 2006 6.332 6.509 6.282 6.312 687,701 -0.09(-1.42%)
Aug 30, 2006 6.489 6.504 6.327 6.403 263,415 -0.03(-0.47%)
Aug 29, 2006 6.595 6.661 6.373 6.433 619,473 -0.17(-2.60%)
Aug 28, 2006 6.484 6.625 6.337 6.605 736,537 +0.28(+4.47%)
Aug 25, 2006 6.186 6.454 6.141 6.322 549,323 +0.15(+2.37%)
Aug 24, 2006 6.166 6.196 6.029 6.176 646,848 +0.08(+1.24%)
Aug 23, 2006 5.944 6.161 5.883 6.100 651,017 +0.19(+3.25%)
Aug 22, 2006 5.731 5.923 5.686 5.908 385,034 +0.19(+3.27%)
Aug 21, 2006 5.610 5.752 5.605 5.721 271,293 +0.07(+1.16%)
Aug 18, 2006 5.817 5.817 5.590 5.656 258,427 -0.15(-2.61%)
Aug 17, 2006 5.706 5.939 5.691 5.807 358,623 +0.06(+1.05%)
Aug 16, 2006 5.651 5.772 5.580 5.747 424,102 +0.13(+2.34%)
Aug 15, 2006 5.605 5.656 5.520 5.615 277,404 +0.11(+1.92%)
Aug 14, 2006 5.656 5.701 5.494 5.509 190,244 -0.07(-1.18%)
Aug 11, 2006 5.757 5.782 5.535 5.575 279,467 -0.17(-2.99%)
Aug 10, 2006 5.484 5.787 5.449 5.747 476,274 +0.21(+3.74%)
Aug 09, 2006 5.625 5.747 5.469 5.540 336,135 +0.00(+0.00%)
Aug 08, 2006 5.408 5.706 5.408 5.540 511,080 +0.14(+2.52%)
Aug 07, 2006 5.504 5.511 5.206 5.403 753,348 -0.14(-2.46%)
Aug 04, 2006 5.641 5.752 5.514 5.540 509,769 -0.03(-0.45%)
Aug 03, 2006 5.555 5.671 5.555 5.565 492,374 -0.03(-0.45%)
Aug 02, 2006 5.600 5.762 5.504 5.590 503,656 -0.01(-0.09%)
Aug 01, 2006 5.827 5.888 5.570 5.595 756,233 -0.30(-5.06%)
Jul 31, 2006 5.939 5.944 5.832 5.893 331,353 -0.03(-0.51%)
Jul 28, 2006 5.888 6.009 5.772 5.923 606,165 +0.11(+1.91%)
Jul 27, 2006 5.974 6.135 5.757 5.812 766,638 -0.10(-1.71%)
Jul 26, 2006 5.908 6.050 5.822 5.913 828,226 +0.03(+0.43%)
Jul 25, 2006 5.504 5.903 5.504 5.888 1,177,535 +0.29(+5.14%)
Jul 24, 2006 5.080 5.747 5.328 5.600 1,407,987 +0.52(+10.24%)
Jul 21, 2006 5.353 5.429 5.080 5.080 710,160 -0.27(-5.00%)
Jul 20, 2006 5.282 5.413 5.227 5.348 1,054,351 +0.12(+2.32%)
Jul 19, 2006 4.944 5.232 4.964 5.227 565,399 +0.28(+5.72%)
Jul 18, 2006 4.762 4.954 4.762 4.944 635,333 +0.18(+3.71%)
Jul 17, 2006 4.873 4.949 4.747 4.767 371,889 -0.15(-3.08%)
Jul 14, 2006 4.939 5.120 4.817 4.918 712,176 +0.12(+2.42%)
Jul 13, 2006 4.974 4.994 4.727 4.802 1,049,496 -0.19(-3.84%)
Jul 12, 2006 5.141 5.277 4.949 4.994 842,372 -0.17(-3.32%)
Jul 11, 2006 5.080 5.201 4.949 5.166 1,184,658 +0.05(+0.89%)
Jul 10, 2006 5.201 5.302 5.070 5.120 1,132,664 -0.10(-1.93%)
Jul 07, 2006 5.378 5.434 5.126 5.221 1,462,255 -0.13(-2.45%)
Jul 06, 2006 5.681 5.716 5.333 5.353 1,055,023 -0.26(-4.68%)
Jul 05, 2006 5.747 5.772 5.489 5.615 1,068,599 -0.18(-3.05%)
Jul 03, 2006 5.560 5.807 5.560 5.792 552,848 +0.25(+4.56%)
Jun 30, 2006 5.933 5.933 5.540 5.540 5,236,175 -0.35(-5.92%)
Jun 29, 2006 5.908 5.969 5.686 5.888 795,876 +0.04(+0.69%)
Jun 28, 2006 6.040 6.105 5.812 5.848 447,596 -0.18(-3.02%)
Jun 27, 2006 6.135 6.191 6.004 6.029 423,204 -0.10(-1.65%)
Jun 26, 2006 6.413 6.428 6.075 6.130 663,791 -0.20(-3.11%)
Jun 23, 2006 6.034 6.494 6.034 6.327 1,203,701 +0.29(+4.85%)
Jun 22, 2006 6.211 6.358 6.009 6.034 786,331 -0.14(-2.29%)
Jun 21, 2006 5.964 6.272 5.903 6.176 1,610,087 +0.20(+3.29%)
Jun 20, 2006 6.418 6.423 5.959 5.979 1,595,421 -0.47(-7.28%)
Jun 19, 2006 6.853 6.928 6.418 6.449 1,171,388 -0.37(-5.48%)
Jun 16, 2006 7.110 7.110 6.731 6.822 1,197,700 -0.28(-3.98%)
Jun 15, 2006 7.130 7.216 7.004 7.105 1,471,635 +0.03(+0.43%)
Jun 14, 2006 6.903 7.272 6.842 7.075 934,328 +0.21(+3.01%)
Jun 13, 2006 6.842 6.943 6.827 6.868 1,273,569 -0.03(-0.37%)
Jun 12, 2006 6.868 6.969 6.837 6.893 7,084,659 +0.05(+0.74%)
Jun 09, 2006 6.762 6.878 6.736 6.842 661,138 +0.17(+2.50%)
Jun 08, 2006 6.817 6.913 6.555 6.676 1,418,100 -0.12(-1.71%)
Jun 07, 2006 6.979 6.994 6.721 6.792 1,226,153 -0.17(-2.47%)
Jun 06, 2006 6.853 7.009 6.752 6.964 1,606,811 +0.43(+6.57%)
Jun 05, 2006 6.565 6.645 6.519 6.534 710,942 -0.03(-0.46%)
Jun 02, 2006 6.752 6.868 6.514 6.565 786,526 -0.09(-1.29%)
Jun 01, 2006 6.413 6.964 6.408 6.651 1,149,742 +0.40(+6.38%)
May 31, 2006 6.065 6.292 6.065 6.252 536,982 +0.20(+3.34%)
May 30, 2006 6.226 6.272 6.024 6.050 481,783 -0.21(-3.31%)
May 26, 2006 6.095 6.284 6.004 6.257 664,518 +0.17(+2.74%)
May 25, 2006 6.262 6.292 6.014 6.090 656,619 -0.16(-2.58%)
May 24, 2006 6.191 6.438 6.146 6.252 661,173 +0.03(+0.41%)
May 23, 2006 6.287 6.550 6.201 6.226 790,381 -0.05(-0.80%)
May 22, 2006 6.752 6.767 6.176 6.277 879,258 -0.53(-7.79%)
May 19, 2006 6.666 6.832 6.514 6.807 765,095 +0.19(+2.82%)
May 18, 2006 6.514 6.832 6.479 6.620 1,052,426 +0.09(+1.31%)
May 17, 2006 6.868 6.868 6.449 6.534 1,530,796 -0.47(-6.71%)
May 16, 2006 7.347 7.554 6.893 7.004 1,581,282 -0.37(-5.06%)
May 15, 2006 7.903 8.019 7.267 7.378 1,291,039 -0.35(-4.51%)
May 12, 2006 7.549 7.822 7.322 7.726 641,775 +0.16(+2.14%)
May 11, 2006 7.827 7.903 7.428 7.565 716,172 -0.35(-4.46%)
May 10, 2006 8.080 8.120 7.852 7.918 493,297 -0.18(-2.24%)
May 09, 2006 7.827 8.135 7.827 8.100 590,448 +0.21(+2.62%)
May 08, 2006 7.852 7.963 7.666 7.893 772,770 -0.03(-0.32%)
May 05, 2006 8.029 8.080 7.903 7.918 598,278 -0.07(-0.88%)
May 04, 2006 7.640 8.054 7.580 7.989 1,038,335 +0.23(+2.99%)
May 03, 2006 7.464 7.802 7.459 7.756 1,106,421 +0.24(+3.16%)
May 02, 2006 7.358 7.696 7.282 7.519 1,431,083 +0.19(+2.62%)
May 01, 2006 7.630 7.812 7.095 7.327 3,327,545 -0.80(-9.88%)
Apr 28, 2006 8.054 8.181 7.837 8.130 1,061,037 -0.01(-0.06%)
Apr 27, 2006 8.241 8.246 7.958 8.135 600,303 -0.16(-1.95%)
Apr 26, 2006 8.393 8.494 8.292 8.297 394,732 -0.14(-1.68%)
Apr 25, 2006 8.160 8.585 8.160 8.438 690,953 +0.23(+2.83%)
Apr 24, 2006 8.458 8.474 8.059 8.206 1,017,619 -0.34(-3.96%)
Apr 21, 2006 8.686 8.706 8.448 8.544 533,883 -0.14(-1.63%)
Apr 20, 2006 8.585 8.913 8.585 8.686 378,488 +0.05(+0.58%)
Apr 19, 2006 8.655 8.701 8.534 8.635 276,176 -0.05(-0.58%)
Apr 18, 2006 8.479 8.766 8.423 8.686 550,275 +0.27(+3.24%)
Apr 17, 2006 8.771 8.771 8.332 8.413 782,628 -0.39(-4.42%)
Apr 13, 2006 8.862 8.862 8.691 8.802 329,406 -0.06(-0.68%)
Apr 12, 2006 8.625 8.913 8.575 8.862 648,234 +0.24(+2.75%)
Apr 11, 2006 8.903 8.903 8.534 8.625 626,968 -0.29(-3.28%)
Apr 10, 2006 8.842 8.994 8.650 8.918 542,495 +0.06(+0.68%)
Apr 07, 2006 8.761 9.039 8.731 8.857 843,823 -0.09(-1.02%)
Apr 06, 2006 8.711 8.948 8.605 8.948 845,415 +0.20(+2.31%)
Apr 05, 2006 8.529 8.761 8.479 8.746 1,113,813 +0.28(+3.34%)
Apr 04, 2006 8.373 8.681 8.009 8.463 3,051,771 +0.43(+5.41%)
Apr 03, 2006 8.913 8.973 7.610 8.029 6,675,860 -0.94(-10.52%)
Mar 31, 2006 9.004 9.090 8.943 8.973 770,313 -0.02(-0.17%)
Mar 30, 2006 8.812 9.165 8.736 8.989 1,472,439 +0.08(+0.85%)
Mar 29, 2006 9.696 9.711 8.474 8.913 6,400,218 -1.18(-11.71%)
Mar 28, 2006 9.847 10.20 9.847 10.09 625,033 +0.16(+1.63%)
Mar 27, 2006 9.898 10.09 9.721 9.933 1,494,197 -0.04(-0.41%)
Mar 24, 2006 9.862 9.994 9.721 9.973 366,760 +0.15(+1.54%)
Mar 23, 2006 9.595 9.872 9.554 9.822 480,615 +0.21(+2.15%)
Mar 22, 2006 9.711 9.771 9.509 9.615 441,603 -0.06(-0.63%)
Mar 21, 2006 9.822 10.05 9.569 9.675 670,338 -0.11(-1.14%)
Mar 20, 2006 10.10 10.10 9.706 9.786 597,917 -0.26(-2.61%)
Mar 17, 2006 9.898 10.09 9.797 10.05 284,487 +0.12(+1.17%)
Mar 16, 2006 9.807 10.05 9.781 9.933 735,662 +0.16(+1.60%)
Mar 15, 2006 9.590 9.797 9.483 9.776 486,213 +0.32(+3.42%)
Mar 14, 2006 9.827 9.832 9.428 9.453 480,886 -0.32(-3.31%)
Mar 13, 2006 9.645 9.807 9.645 9.776 421,299 +0.21(+2.22%)
Mar 10, 2006 9.332 9.595 9.300 9.564 304,441 +0.21(+2.21%)
Mar 09, 2006 9.337 9.458 9.292 9.357 540,121 +0.09(+0.98%)
Mar 08, 2006 9.059 9.367 8.989 9.266 617,433 +0.08(+0.82%)
Mar 07, 2006 9.751 9.867 9.120 9.191 1,054,163 -0.45(-4.66%)
Mar 06, 2006 9.650 9.771 9.544 9.640 353,562 +0.07(+0.74%)
Mar 03, 2006 9.766 9.766 9.559 9.569 385,973 -0.12(-1.20%)
Mar 02, 2006 9.720 9.786 9.610 9.685 481,552 +0.03(+0.31%)
Mar 01, 2006 9.559 9.691 9.489 9.655 373,256 +0.22(+2.30%)
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%)
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.