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 (%)
Aug 31, 2012 5.773 5.824 5.739 5.796 214,407 +0.05(+0.78%)
Aug 30, 2012 5.790 5.813 5.751 5.751 195,174 -0.05(-0.87%)
Aug 29, 2012 5.615 5.835 5.604 5.801 448,497 +0.23(+4.04%)
Aug 27, 2012 5.531 5.596 5.525 5.576 350,878 +0.05(+0.92%)
Aug 24, 2012 5.446 5.536 5.418 5.525 299,876 +0.09(+1.66%)
Aug 23, 2012 5.525 5.553 5.424 5.435 180,876 -0.09(-1.63%)
Aug 22, 2012 5.480 5.573 5.474 5.525 231,367 +0.05(+0.87%)
Aug 21, 2012 5.621 5.638 5.469 5.477 358,897 -0.14(-2.46%)
Aug 20, 2012 5.587 5.621 5.531 5.615 328,222 +0.02(+0.40%)
Aug 17, 2012 5.491 5.598 5.491 5.593 720,932 +0.09(+1.64%)
Aug 16, 2012 5.474 5.519 5.452 5.503 500,246 +0.01(+0.10%)
Aug 15, 2012 5.441 5.531 5.435 5.497 404,540 +0.06(+1.14%)
Aug 14, 2012 5.429 5.483 5.401 5.435 552,140 +0.02(+0.31%)
Aug 13, 2012 5.452 5.491 5.412 5.418 293,077 -0.02(-0.41%)
Aug 10, 2012 5.463 5.503 5.418 5.441 283,350 -0.04(-0.72%)
Aug 09, 2012 5.401 5.514 5.395 5.480 440,207 +0.07(+1.25%)
Aug 08, 2012 5.385 5.451 5.362 5.412 421,036 +0.02(+0.41%)
Aug 07, 2012 5.351 5.435 5.351 5.390 708,563 +0.04(+0.73%)
Aug 06, 2012 5.335 5.412 5.329 5.351 373,099 +0.01(+0.10%)
Aug 03, 2012 5.301 5.401 5.296 5.346 310,623 +0.07(+1.37%)
Aug 02, 2012 5.262 5.329 5.235 5.274 227,499 -0.06(-1.04%)
Aug 01, 2012 5.401 5.470 5.329 5.329 367,320 -0.07(-1.23%)
Jul 31, 2012 5.435 5.507 5.373 5.396 856,552 -0.04(-0.72%)
Jul 30, 2012 5.385 5.483 5.368 5.435 380,310 +0.05(+0.93%)
Jul 27, 2012 5.224 5.390 5.218 5.385 501,557 +0.19(+3.63%)
Jul 26, 2012 5.257 5.285 5.146 5.196 392,438 +0.00(+0.00%)
Jul 25, 2012 5.224 5.257 5.107 5.196 712,294 -0.04(-0.74%)
Jul 24, 2012 5.368 5.368 5.079 5.235 1,008,627 -0.12(-2.18%)
Jul 23, 2012 5.662 5.662 5.274 5.351 2,789,051 -0.90(-14.39%)
Jul 20, 2012 6.289 6.345 6.217 6.251 268,444 -0.08(-1.31%)
Jul 19, 2012 6.262 6.406 6.245 6.334 274,971 +0.08(+1.24%)
Jul 18, 2012 6.445 6.506 6.245 6.256 464,116 -0.16(-2.42%)
Jul 17, 2012 6.317 6.517 6.290 6.412 235,031 +0.08(+1.32%)
Jul 16, 2012 6.406 6.433 6.306 6.328 364,641 -0.06(-0.87%)
Jul 13, 2012 6.467 6.510 6.328 6.384 742,522 -0.06(-0.95%)
Jul 12, 2012 6.639 6.677 6.400 6.445 472,076 -0.21(-3.17%)
Jul 11, 2012 6.650 6.689 6.570 6.656 296,107 +0.03(+0.42%)
Jul 10, 2012 6.717 6.767 6.561 6.628 407,723 -0.06(-0.91%)
Jul 09, 2012 6.767 6.800 6.656 6.689 351,745 -0.07(-0.99%)
Jul 06, 2012 6.756 6.850 6.756 6.756 240,111 -0.03(-0.49%)
Jul 05, 2012 6.756 6.928 6.756 6.789 213,725 +0.01(+0.16%)
Jul 03, 2012 6.844 6.861 6.761 6.778 120,740 -0.08(-1.13%)
Jul 02, 2012 6.795 6.933 6.767 6.856 449,758 +0.11(+1.56%)
Jun 29, 2012 6.706 6.917 6.634 6.750 439,697 +0.14(+2.18%)
Jun 28, 2012 6.595 6.709 6.506 6.606 265,812 -0.04(-0.67%)
Jun 27, 2012 6.606 6.661 6.523 6.650 253,690 +0.08(+1.27%)
Jun 26, 2012 6.634 6.661 6.550 6.567 210,560 -0.08(-1.17%)
Jun 25, 2012 6.650 6.661 6.500 6.645 316,195 -0.03(-0.50%)
Jun 22, 2012 6.545 6.717 6.545 6.678 384,947 +0.17(+2.64%)
Jun 21, 2012 6.656 6.661 6.495 6.506 179,321 -0.14(-2.17%)
Jun 20, 2012 6.634 6.711 6.595 6.650 277,855 +0.01(+0.17%)
Jun 19, 2012 6.600 6.684 6.584 6.639 708,855 +0.09(+1.36%)
Jun 18, 2012 6.539 6.578 6.456 6.550 399,586 +0.01(+0.17%)
Jun 15, 2012 6.461 6.639 6.434 6.539 522,973 +0.06(+0.94%)
Jun 14, 2012 6.511 6.539 6.423 6.478 275,659 -0.01(-0.09%)
Jun 13, 2012 6.589 6.615 6.439 6.484 308,038 -0.16(-2.34%)
Jun 12, 2012 6.561 6.661 6.478 6.639 361,206 +0.12(+1.87%)
Jun 11, 2012 6.717 6.717 6.473 6.517 225,071 -0.14(-2.17%)
Jun 08, 2012 6.650 6.717 6.545 6.661 234,036 +0.01(+0.17%)
Jun 07, 2012 6.745 6.745 6.600 6.650 224,705 -0.03(-0.42%)
Jun 06, 2012 6.539 6.739 6.511 6.678 377,767 +0.16(+2.38%)
Jun 05, 2012 6.400 6.523 6.362 6.523 225,011 +0.08(+1.21%)
Jun 04, 2012 6.251 6.467 6.217 6.445 310,034 +0.24(+3.94%)
Jun 01, 2012 6.245 6.300 6.084 6.201 384,119 -0.13(-2.10%)
May 31, 2012 6.256 6.367 6.201 6.334 199,009 +0.09(+1.51%)
May 30, 2012 6.317 6.350 6.189 6.239 143,676 -0.13(-2.01%)
May 29, 2012 6.611 6.650 6.328 6.367 270,577 -0.23(-3.45%)
May 25, 2012 6.517 6.606 6.461 6.595 182,358 +0.09(+1.45%)
May 24, 2012 6.395 6.500 6.395 6.500 201,212 +0.08(+1.21%)
May 23, 2012 6.339 6.434 6.273 6.423 252,842 +0.06(+0.87%)
May 22, 2012 6.395 6.489 6.312 6.367 380,035 -0.04(-0.61%)
May 21, 2012 6.406 6.517 6.323 6.406 366,243 -0.01(-0.09%)
May 18, 2012 6.262 6.492 6.228 6.412 491,040 +0.19(+3.03%)
May 17, 2012 6.362 6.399 6.212 6.223 260,507 -0.12(-1.84%)
May 16, 2012 6.323 6.423 6.295 6.339 263,668 +0.03(+0.44%)
May 15, 2012 6.339 6.389 6.239 6.312 425,532 -0.02(-0.26%)
May 14, 2012 6.395 6.439 6.259 6.328 452,035 -0.09(-1.47%)
May 11, 2012 6.239 6.467 6.239 6.423 544,177 +0.14(+2.21%)
May 10, 2012 6.273 6.395 6.173 6.284 550,394 +0.03(+0.44%)
May 09, 2012 6.081 6.393 6.075 6.256 783,377 +0.17(+2.79%)
May 08, 2012 6.059 6.190 5.993 6.086 1,323,356 +0.02(+0.36%)
May 07, 2012 7.396 7.423 5.982 6.064 4,346,677 -1.47(-19.55%)
May 04, 2012 7.122 7.686 7.122 7.538 1,572,273 +0.39(+5.44%)
May 03, 2012 7.171 7.231 7.127 7.149 371,660 -0.02(-0.31%)
May 02, 2012 7.144 7.171 7.073 7.171 327,950 +0.01(+0.08%)
May 01, 2012 7.401 7.423 7.144 7.165 741,927 -0.21(-2.90%)
Apr 30, 2012 7.368 7.417 7.226 7.379 668,439 +0.01(+0.07%)
Apr 27, 2012 7.330 7.434 7.330 7.374 457,245 +0.05(+0.75%)
Apr 26, 2012 7.111 7.324 7.105 7.319 297,091 +0.20(+2.85%)
Apr 25, 2012 7.165 7.215 7.056 7.116 380,613 +0.03(+0.39%)
Apr 24, 2012 7.039 7.138 7.018 7.089 266,831 +0.03(+0.47%)
Apr 23, 2012 7.072 7.122 6.957 7.056 264,447 -0.13(-1.75%)
Apr 20, 2012 7.242 7.242 7.133 7.182 490,223 +0.10(+1.47%)
Apr 19, 2012 7.259 7.259 7.007 7.078 505,962 -0.22(-3.08%)
Apr 18, 2012 7.330 7.330 7.204 7.302 562,952 -0.03(-0.45%)
Apr 17, 2012 7.259 7.352 7.220 7.335 289,720 +0.10(+1.36%)
Apr 16, 2012 7.182 7.248 7.085 7.237 349,853 +0.11(+1.54%)
Apr 13, 2012 7.176 7.187 7.067 7.127 424,509 -0.07(-0.91%)
Apr 12, 2012 7.204 7.324 7.182 7.193 347,913 +0.02(+0.23%)
Apr 11, 2012 6.957 7.187 6.897 7.176 454,541 +0.28(+4.13%)
Apr 10, 2012 7.001 7.045 6.809 6.892 428,734 -0.12(-1.72%)
Apr 09, 2012 7.122 7.198 6.946 7.012 449,779 -0.19(-2.66%)
Apr 05, 2012 7.313 7.396 7.171 7.204 1,027,272 -0.13(-1.72%)
Apr 04, 2012 7.270 7.576 7.237 7.330 1,009,668 +0.01(+0.07%)
Apr 03, 2012 7.165 7.341 7.111 7.324 783,176 +0.18(+2.45%)
Apr 02, 2012 6.930 7.171 6.881 7.149 1,025,314 +0.37(+5.41%)
Mar 30, 2012 6.809 7.018 6.771 6.782 734,478 +0.03(+0.41%)
Mar 29, 2012 6.568 6.771 6.557 6.755 311,189 +0.15(+2.32%)
Mar 28, 2012 6.585 6.645 6.519 6.601 259,383 +0.04(+0.58%)
Mar 27, 2012 6.535 6.656 6.470 6.563 548,920 +0.05(+0.84%)
Mar 26, 2012 6.481 6.557 6.448 6.508 289,014 +0.04(+0.59%)
Mar 23, 2012 6.552 6.651 6.399 6.470 464,156 -0.05(-0.84%)
Mar 22, 2012 6.377 6.535 6.333 6.525 331,997 +0.12(+1.88%)
Mar 21, 2012 6.459 6.530 6.333 6.404 242,996 -0.04(-0.68%)
Mar 20, 2012 6.470 6.546 6.355 6.448 251,476 -0.04(-0.68%)
Mar 19, 2012 6.426 6.530 6.382 6.492 202,222 +0.07(+1.11%)
Mar 16, 2012 6.557 6.557 6.382 6.420 469,482 -0.13(-1.92%)
Mar 15, 2012 6.475 6.557 6.338 6.546 202,133 +0.09(+1.44%)
Mar 14, 2012 6.552 6.574 6.399 6.453 163,729 -0.10(-1.51%)
Mar 13, 2012 6.393 6.557 6.322 6.552 332,382 +0.22(+3.46%)
Mar 12, 2012 6.552 6.585 6.300 6.333 546,254 -0.21(-3.26%)
Mar 09, 2012 6.453 6.744 6.399 6.546 838,739 +0.09(+1.36%)
Mar 08, 2012 6.459 6.481 6.338 6.459 258,261 +0.03(+0.51%)
Mar 07, 2012 6.388 6.426 6.278 6.426 171,246 +0.07(+1.12%)
Mar 06, 2012 6.371 6.437 6.294 6.355 252,764 -0.10(-1.53%)
Mar 05, 2012 6.355 6.470 6.251 6.453 368,982 +0.07(+1.03%)
Mar 02, 2012 6.508 6.601 6.349 6.388 656,174 -0.18(-2.75%)
Mar 01, 2012 6.716 6.743 6.568 6.568 224,974 -0.10(-1.56%)
Feb 29, 2012 6.870 6.963 6.667 6.672 464,459 -0.17(-2.48%)
Feb 28, 2012 6.777 6.864 6.749 6.842 277,716 +0.08(+1.22%)
Feb 27, 2012 6.793 6.831 6.719 6.760 258,775 -0.05(-0.80%)
Feb 24, 2012 6.913 6.946 6.771 6.815 399,841 -0.10(-1.50%)
Feb 23, 2012 6.738 6.935 6.651 6.919 498,087 +0.21(+3.19%)
Feb 22, 2012 6.596 6.738 6.579 6.705 423,356 +0.09(+1.41%)
Feb 21, 2012 6.618 6.645 6.579 6.612 408,964 +0.04(+0.58%)
Feb 17, 2012 6.437 6.574 6.431 6.574 407,506 +0.17(+2.65%)
Feb 16, 2012 6.426 6.426 6.174 6.404 477,927 +0.01(+0.17%)
Feb 15, 2012 6.612 6.699 6.344 6.393 337,119 -0.16(-2.51%)
Feb 14, 2012 6.557 6.623 6.525 6.557 502,539 -0.09(-1.32%)
Feb 13, 2012 6.711 6.763 6.574 6.645 320,316 +0.03(+0.41%)
Feb 10, 2012 6.596 6.672 6.568 6.618 200,782 -0.02(-0.33%)
Feb 09, 2012 6.678 6.727 6.574 6.640 204,705 +0.01(+0.08%)
Feb 08, 2012 6.700 6.711 6.629 6.634 323,167 -0.04(-0.66%)
Feb 07, 2012 6.672 6.732 6.629 6.678 496,891 -0.01(-0.16%)
Feb 06, 2012 6.829 6.856 6.672 6.689 314,968 -0.14(-2.06%)
Feb 03, 2012 6.943 6.964 6.824 6.829 767,292 -0.05(-0.79%)
Feb 02, 2012 6.754 6.921 6.667 6.884 666,658 +0.11(+1.60%)
Feb 01, 2012 6.781 6.808 6.640 6.775 622,481 +0.02(+0.32%)
Jan 31, 2012 6.808 6.835 6.737 6.754 772,108 -0.03(-0.48%)
Jan 30, 2012 6.608 6.808 6.586 6.786 627,523 +0.25(+3.81%)
Jan 27, 2012 6.521 6.575 6.494 6.537 337,361 -0.01(-0.17%)
Jan 26, 2012 6.645 6.667 6.494 6.548 561,715 -0.06(-0.98%)
Jan 25, 2012 6.867 6.884 6.597 6.613 720,193 -0.22(-3.17%)
Jan 24, 2012 6.656 7.095 6.629 6.829 1,499,192 +0.06(+0.88%)
Jan 23, 2012 7.035 7.398 6.656 6.770 3,713,022 +0.67(+11.00%)
Jan 20, 2012 6.012 6.148 5.969 6.099 515,643 +0.10(+1.71%)
Jan 19, 2012 5.980 6.007 5.931 5.996 366,487 +0.04(+0.73%)
Jan 18, 2012 5.926 5.953 5.861 5.953 344,525 +0.02(+0.36%)
Jan 17, 2012 5.893 5.942 5.839 5.931 284,101 +0.08(+1.29%)
Jan 13, 2012 5.682 5.872 5.682 5.855 478,972 +0.12(+2.17%)
Jan 12, 2012 5.715 5.801 5.661 5.731 240,944 +0.02(+0.38%)
Jan 11, 2012 5.688 5.758 5.633 5.709 305,385 +0.02(+0.38%)
Jan 10, 2012 5.780 5.845 5.671 5.688 300,411 -0.02(-0.38%)
Jan 09, 2012 5.682 5.709 5.612 5.709 262,370 +0.05(+0.96%)
Jan 06, 2012 5.601 5.704 5.428 5.655 235,258 +0.06(+1.06%)
Jan 05, 2012 5.504 5.688 5.455 5.596 262,575 +0.09(+1.67%)
Jan 04, 2012 5.633 5.633 5.493 5.504 241,431 -0.11(-2.02%)
Dec 30, 2011 5.552 5.650 5.520 5.617 373,731 +0.05(+0.97%)
Dec 29, 2011 5.417 5.569 5.417 5.563 235,838 +0.15(+2.70%)
Dec 28, 2011 5.531 5.536 5.412 5.417 590,847 -0.13(-2.34%)
Dec 27, 2011 5.455 5.547 5.385 5.547 159,297 +0.07(+1.28%)
Dec 23, 2011 5.498 5.585 5.439 5.477 209,827 +0.01(+0.10%)
Dec 21, 2011 5.455 5.493 5.379 5.471 263,394 +0.00(+0.00%)
Dec 20, 2011 5.255 5.482 5.255 5.471 415,911 +0.29(+5.64%)
Dec 19, 2011 5.341 5.432 5.157 5.179 269,695 -0.15(-2.74%)
Dec 16, 2011 5.401 5.493 5.276 5.325 827,509 -0.04(-0.71%)
Dec 15, 2011 5.271 5.374 5.206 5.363 314,403 +0.12(+2.38%)
Dec 14, 2011 5.303 5.330 5.087 5.238 586,626 -0.15(-2.71%)
Dec 13, 2011 5.477 5.520 5.368 5.385 503,892 -0.05(-0.99%)
Dec 12, 2011 5.222 5.444 5.179 5.439 447,504 +0.16(+2.97%)
Dec 09, 2011 5.044 5.341 5.033 5.282 911,915 +0.24(+4.83%)
Dec 08, 2011 5.033 5.217 5.033 5.038 398,454 -0.02(-0.32%)
Dec 07, 2011 4.995 5.098 4.925 5.054 384,194 +0.05(+0.97%)
Dec 06, 2011 4.957 5.060 4.941 5.006 440,277 +0.04(+0.87%)
Dec 05, 2011 5.054 5.054 4.876 4.962 355,862 -0.04(-0.76%)
Dec 02, 2011 5.027 5.087 4.935 5.000 259,350 +0.01(+0.11%)
Dec 01, 2011 5.033 5.141 4.984 4.995 374,947 -0.05(-0.97%)
Nov 30, 2011 5.076 5.076 4.995 5.044 709,135 +0.08(+1.64%)
Nov 29, 2011 4.968 5.022 4.908 4.962 186,976 -0.03(-0.54%)
Nov 28, 2011 4.946 5.000 4.858 4.989 377,504 +0.14(+2.96%)
Nov 25, 2011 4.903 4.946 4.822 4.846 259,184 -0.06(-1.16%)
Nov 23, 2011 4.903 4.971 4.881 4.903 256,314 -0.02(-0.44%)
Nov 22, 2011 4.973 4.984 4.876 4.925 192,867 -0.04(-0.87%)
Nov 21, 2011 5.027 5.071 4.908 4.968 265,369 -0.11(-2.13%)
Nov 18, 2011 5.136 5.146 5.060 5.076 228,045 -0.03(-0.53%)
Nov 17, 2011 5.141 5.163 5.076 5.103 193,039 -0.03(-0.63%)
Nov 16, 2011 5.222 5.260 5.119 5.136 192,171 -0.11(-2.06%)
Nov 15, 2011 5.157 5.276 5.133 5.244 456,927 +0.08(+1.57%)
Nov 14, 2011 5.244 5.276 5.101 5.163 313,521 -0.11(-2.05%)
Nov 11, 2011 5.255 5.293 5.228 5.271 196,474 +0.08(+1.46%)
Nov 10, 2011 5.271 5.271 5.184 5.195 182,380 +0.00(+0.00%)
Nov 09, 2011 5.238 5.293 5.184 5.195 286,182 -0.16(-3.03%)
Nov 08, 2011 5.330 5.395 5.206 5.357 748,368 +0.08(+1.49%)
Nov 07, 2011 5.290 5.338 5.236 5.279 355,863 -0.04(-0.70%)
Nov 04, 2011 5.279 5.364 5.242 5.316 285,685 -0.02(-0.40%)
Nov 03, 2011 5.322 5.354 5.183 5.338 476,904 +0.05(+1.01%)
Nov 02, 2011 5.231 5.311 5.177 5.284 258,714 +0.10(+1.96%)
Nov 01, 2011 5.210 5.300 5.161 5.183 349,589 -0.14(-2.71%)
Oct 31, 2011 5.418 5.460 5.311 5.327 415,248 -0.17(-3.11%)
Oct 28, 2011 5.642 5.744 5.487 5.498 369,177 -0.14(-2.46%)
Oct 27, 2011 5.493 5.648 5.429 5.637 944,893 +0.26(+4.87%)
Oct 26, 2011 5.381 5.498 5.306 5.375 784,025 +0.07(+1.41%)
Oct 25, 2011 5.167 5.562 5.167 5.300 991,475 +0.16(+3.12%)
Oct 24, 2011 4.969 5.450 4.969 5.140 2,023,473 +0.18(+3.55%)
Oct 21, 2011 5.028 5.071 4.916 4.964 285,879 +0.00(+0.00%)
Oct 20, 2011 4.948 5.033 4.830 4.964 211,077 +0.01(+0.22%)
Oct 19, 2011 4.990 5.049 4.916 4.953 233,960 -0.04(-0.86%)
Oct 18, 2011 4.964 5.033 4.836 4.996 599,462 +0.02(+0.43%)
Oct 17, 2011 5.119 5.220 4.958 4.974 230,767 -0.17(-3.32%)
Oct 14, 2011 5.113 5.156 5.044 5.145 207,728 +0.09(+1.69%)
Oct 13, 2011 4.980 5.071 4.958 5.060 176,318 +0.04(+0.85%)
Oct 12, 2011 5.049 5.065 4.942 5.017 446,737 +0.00(+0.00%)
Oct 11, 2011 4.990 5.039 4.932 5.017 339,518 -0.03(-0.53%)
Oct 10, 2011 4.948 5.049 4.900 5.044 316,612 +0.18(+3.62%)
Oct 07, 2011 5.129 5.145 4.852 4.868 426,282 -0.24(-4.61%)
Oct 06, 2011 5.076 5.199 4.953 5.103 1,615,653 +0.17(+3.36%)
Oct 05, 2011 4.916 4.985 4.857 4.937 363,418 +0.03(+0.65%)
Oct 04, 2011 4.547 4.916 4.547 4.905 670,368 +0.33(+7.12%)
Oct 03, 2011 4.761 4.980 4.574 4.579 574,417 -0.23(-4.78%)
Sep 30, 2011 4.825 4.996 4.798 4.809 325,506 -0.09(-1.75%)
Sep 29, 2011 4.910 4.937 4.702 4.894 317,864 +0.06(+1.22%)
Sep 28, 2011 4.926 5.033 4.809 4.836 305,409 -0.09(-1.74%)
Sep 27, 2011 5.087 5.108 4.873 4.921 556,059 -0.10(-1.92%)
Sep 26, 2011 4.884 5.076 4.884 5.017 398,422 +0.15(+3.19%)
Sep 23, 2011 4.691 4.926 4.595 4.862 465,338 +0.10(+2.13%)
Sep 22, 2011 4.777 4.862 4.729 4.761 705,649 -0.11(-2.20%)
Sep 21, 2011 5.194 5.194 4.862 4.868 897,440 -0.29(-5.60%)
Sep 20, 2011 5.258 5.311 5.124 5.156 341,536 -0.07(-1.33%)
Sep 19, 2011 5.167 5.252 5.108 5.226 305,162 +0.00(+0.00%)
Sep 16, 2011 5.370 5.370 5.204 5.226 568,437 -0.11(-2.10%)
Sep 15, 2011 5.413 5.509 5.295 5.338 1,050,948 -0.03(-0.60%)
Sep 14, 2011 5.156 5.429 5.060 5.370 423,791 +0.22(+4.36%)
Sep 13, 2011 5.140 5.210 5.071 5.145 286,658 +0.03(+0.52%)
Sep 12, 2011 5.055 5.183 5.006 5.119 386,676 -0.01(-0.21%)
Sep 09, 2011 5.236 5.295 5.103 5.129 273,697 -0.15(-2.83%)
Sep 08, 2011 5.322 5.455 5.258 5.279 319,227 -0.06(-1.20%)
Sep 07, 2011 5.252 5.343 5.194 5.343 225,774 +0.18(+3.41%)
Sep 06, 2011 5.087 5.177 5.044 5.167 261,923 -0.02(-0.31%)
Sep 02, 2011 5.252 5.279 5.145 5.183 508,742 -0.13(-2.41%)
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.