Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jul 29, 2005 5.049 5.282 5.038 5.228 1,258,038 +0.22(+4.34%)
Jul 28, 2005 4.875 5.109 4.810 5.011 799,132 +0.16(+3.25%)
Jul 27, 2005 4.946 4.946 4.755 4.853 699,755 -0.08(-1.65%)
Jul 26, 2005 4.956 4.956 4.891 4.935 997,414 +0.04(+0.89%)
Jul 25, 2005 4.897 4.973 4.853 4.891 2,350,171 +0.11(+2.27%)
Jul 22, 2005 4.837 4.848 4.674 4.782 397,764 +0.00(+0.00%)
Jul 21, 2005 4.848 4.864 4.734 4.782 304,024 -0.03(-0.57%)
Jul 20, 2005 4.804 4.842 4.619 4.810 724,941 +0.03(+0.57%)
Jul 19, 2005 4.484 4.799 4.407 4.782 906,829 +0.36(+8.11%)
Jul 18, 2005 4.375 4.456 4.375 4.424 319,238 +0.04(+0.87%)
Jul 15, 2005 4.359 4.402 4.342 4.386 125,769 +0.03(+0.75%)
Jul 14, 2005 4.331 4.397 4.315 4.353 192,874 -0.02(-0.50%)
Jul 13, 2005 4.418 4.418 4.342 4.375 165,194 -0.04(-0.98%)
Jul 12, 2005 4.424 4.467 4.402 4.418 284,013 -0.01(-0.12%)
Jul 11, 2005 4.255 4.462 4.255 4.424 706,243 +0.14(+3.17%)
Jul 08, 2005 4.250 4.369 4.250 4.288 343,953 -0.01(-0.13%)
Jul 07, 2005 4.130 4.310 4.130 4.293 336,586 +0.00(+0.00%)
Jul 06, 2005 4.261 4.359 4.185 4.293 393,051 +0.15(+3.54%)
Jul 05, 2005 4.130 4.179 4.092 4.147 409,043 -0.04(-0.91%)
Jul 01, 2005 4.244 4.244 4.136 4.185 169,836 -0.01(-0.13%)
Jun 30, 2005 4.244 4.282 4.119 4.190 312,650 -0.04(-0.90%)
Jun 29, 2005 4.239 4.293 4.168 4.228 240,820 +0.05(+1.17%)
Jun 28, 2005 4.288 4.348 4.141 4.179 291,951 -0.12(-2.78%)
Jun 27, 2005 4.299 4.342 4.152 4.299 211,099 +0.07(+1.54%)
Jun 24, 2005 4.272 4.293 3.951 4.234 1,500,419 -0.07(-1.64%)
Jun 23, 2005 4.397 4.435 4.244 4.304 169,993 -0.07(-1.68%)
Jun 22, 2005 4.272 4.435 4.272 4.378 200,197 +0.11(+2.48%)
Jun 21, 2005 4.391 4.467 4.228 4.272 195,849 -0.13(-2.96%)
Jun 20, 2005 4.391 4.456 4.386 4.402 185,138 -0.02(-0.49%)
Jun 17, 2005 4.478 4.511 4.359 4.424 411,292 -0.04(-0.85%)
Jun 16, 2005 4.418 4.592 4.348 4.462 378,408 +0.05(+1.11%)
Jun 15, 2005 4.321 4.423 4.293 4.413 355,654 +0.11(+2.53%)
Jun 14, 2005 4.407 4.478 4.293 4.304 237,576 -0.13(-2.94%)
Jun 13, 2005 4.402 4.538 4.212 4.435 611,499 +0.10(+2.38%)
Jun 10, 2005 4.076 4.402 4.076 4.331 997,589 +0.26(+6.27%)
Jun 09, 2005 4.022 4.081 3.940 4.076 160,978 +0.08(+1.90%)
Jun 08, 2005 3.935 4.038 3.935 4.000 166,243 +0.09(+2.22%)
Jun 07, 2005 4.011 4.076 3.913 3.913 190,123 -0.11(-2.70%)
Jun 06, 2005 4.060 4.076 3.967 4.022 202,275 -0.04(-0.94%)
Jun 03, 2005 4.147 4.147 3.994 4.060 432,003 -0.07(-1.58%)
Jun 02, 2005 3.788 4.152 3.777 4.125 2,494,337 +0.29(+7.66%)
Jun 01, 2005 3.821 3.864 3.739 3.831 187,974 -0.01(-0.14%)
May 31, 2005 3.908 3.924 3.804 3.837 248,793 -0.03(-0.70%)
May 27, 2005 3.848 3.913 3.788 3.864 224,696 +0.04(+0.99%)
May 26, 2005 3.723 3.831 3.668 3.826 432,588 +0.16(+4.30%)
May 25, 2005 3.712 3.750 3.668 3.668 118,642 -0.02(-0.59%)
May 24, 2005 3.712 3.717 3.625 3.690 153,092 +0.02(+0.59%)
May 23, 2005 3.614 3.723 3.592 3.668 557,541 +0.08(+2.27%)
May 20, 2005 3.674 3.674 3.533 3.587 408,971 -0.07(-1.79%)
May 19, 2005 3.750 3.831 3.587 3.652 526,996 -0.15(-3.86%)
May 18, 2005 3.880 3.956 3.750 3.799 337,833 -0.10(-2.51%)
May 17, 2005 3.956 4.076 3.853 3.897 300,946 -0.03(-0.69%)
May 16, 2005 3.679 4.076 3.674 3.924 706,160 +0.39(+11.08%)
May 13, 2005 3.658 3.674 3.522 3.533 133,902 -0.06(-1.66%)
May 12, 2005 3.533 3.668 3.500 3.592 256,074 +0.04(+1.07%)
May 11, 2005 3.750 3.831 3.554 3.554 250,442 -0.22(-5.76%)
May 10, 2005 3.886 3.913 3.772 3.772 182,939 -0.10(-2.53%)
May 09, 2005 3.696 3.875 3.696 3.869 147,029 +0.17(+4.55%)
May 06, 2005 3.696 3.739 3.674 3.701 83,286 +0.01(+0.15%)
May 05, 2005 3.554 3.696 3.543 3.696 99,957 +0.11(+3.03%)
May 04, 2005 3.603 3.636 3.543 3.587 289,927 -0.05(-1.35%)
May 03, 2005 3.641 3.701 3.581 3.636 122,753 -0.02(-0.59%)
May 02, 2005 3.690 3.690 3.614 3.658 122,748 +0.05(+1.51%)
Apr 29, 2005 3.647 3.701 3.565 3.603 194,281 -0.04(-1.19%)
Apr 28, 2005 3.706 3.706 3.641 3.647 52,347 -0.04(-1.03%)
Apr 27, 2005 3.587 3.723 3.560 3.685 87,665 +0.06(+1.65%)
Apr 26, 2005 3.663 3.777 3.614 3.625 80,314 -0.07(-1.77%)
Apr 25, 2005 3.799 3.799 3.641 3.690 89,047 -0.08(-2.16%)
Apr 22, 2005 3.614 3.777 3.587 3.772 241,471 +0.14(+3.89%)
Apr 21, 2005 3.674 3.696 3.587 3.630 114,401 -0.02(-0.60%)
Apr 20, 2005 3.663 3.750 3.603 3.652 186,492 -0.04(-1.18%)
Apr 19, 2005 3.663 3.723 3.533 3.696 309,756 +0.03(+0.89%)
Apr 18, 2005 3.696 3.750 3.625 3.663 303,965 -0.06(-1.61%)
Apr 15, 2005 3.886 3.897 3.668 3.723 172,740 -0.14(-3.52%)
Apr 14, 2005 3.804 3.902 3.804 3.859 91,137 +0.03(+0.85%)
Apr 13, 2005 3.804 3.859 3.804 3.826 66,111 +0.03(+0.72%)
Apr 12, 2005 3.826 3.880 3.777 3.799 256,784 -0.03(-0.71%)
Apr 11, 2005 3.777 3.908 3.777 3.826 467,498 +0.04(+1.00%)
Apr 08, 2005 3.891 3.891 3.788 3.788 93,682 -0.09(-2.24%)
Apr 07, 2005 3.804 3.913 3.750 3.875 161,919 +0.06(+1.57%)
Apr 06, 2005 3.962 3.967 3.723 3.815 263,581 -0.09(-2.36%)
Apr 05, 2005 3.940 4.022 3.869 3.908 183,363 -0.10(-2.56%)
Apr 04, 2005 4.076 4.076 3.935 4.010 121,780 -0.05(-1.35%)
Apr 01, 2005 4.000 4.081 3.929 4.065 155,070 +0.04(+0.94%)
Mar 31, 2005 4.076 4.076 3.913 4.027 220,808 -0.04(-1.07%)
Mar 30, 2005 3.984 4.081 3.962 4.071 200,254 +0.01(+0.27%)
Mar 29, 2005 4.157 4.157 3.869 4.060 287,243 -0.09(-2.10%)
Mar 28, 2005 4.119 4.168 4.103 4.147 177,680 +0.03(+0.79%)
Mar 24, 2005 4.109 4.174 4.054 4.114 133,858 +0.03(+0.66%)
Mar 23, 2005 4.049 4.103 3.967 4.087 174,146 +0.12(+3.01%)
Mar 22, 2005 3.886 4.049 3.859 3.967 195,614 +0.11(+2.96%)
Mar 21, 2005 3.723 3.859 3.717 3.853 123,130 +0.14(+3.65%)
Mar 18, 2005 3.734 3.804 3.674 3.717 281,734 -0.09(-2.42%)
Mar 17, 2005 3.799 3.810 3.788 3.810 56,572 +0.00(+0.00%)
Mar 16, 2005 3.723 3.831 3.723 3.810 129,644 +0.08(+2.04%)
Mar 15, 2005 3.723 3.859 3.723 3.734 102,317 -0.01(-0.15%)
Mar 14, 2005 3.902 3.902 3.696 3.739 234,503 -0.11(-2.83%)
Mar 11, 2005 3.717 3.853 3.576 3.848 495,303 +0.00(+0.00%)
Mar 10, 2005 4.157 4.282 3.761 3.848 730,460 -0.36(-8.65%)
Mar 09, 2005 4.185 4.304 4.130 4.212 153,197 -0.03(-0.64%)
Mar 08, 2005 4.429 4.429 4.130 4.239 352,066 -0.11(-2.62%)
Mar 07, 2005 4.407 4.413 4.250 4.353 203,143 -0.05(-1.11%)
Mar 04, 2005 4.369 4.473 4.359 4.402 151,281 +0.01(+0.25%)
Mar 03, 2005 4.359 4.467 4.359 4.391 153,554 -0.02(-0.49%)
Mar 02, 2005 4.451 4.522 4.353 4.413 82,958 -0.04(-0.85%)
Mar 01, 2005 4.359 4.478 4.255 4.451 193,474 +0.05(+1.11%)
Feb 28, 2005 4.478 4.489 4.380 4.402 116,616 -0.01(-0.12%)
Feb 25, 2005 4.516 4.527 4.353 4.407 176,851 -0.04(-0.86%)
Feb 24, 2005 4.353 4.456 4.348 4.446 87,509 +0.04(+0.86%)
Feb 23, 2005 4.560 4.560 4.397 4.407 124,385 -0.08(-1.70%)
Feb 22, 2005 4.571 4.619 4.484 4.484 146,825 -0.13(-2.83%)
Feb 18, 2005 4.543 4.630 4.473 4.614 168,887 +0.11(+2.41%)
Feb 17, 2005 4.532 4.543 4.446 4.505 89,669 +0.01(+0.30%)
Feb 16, 2005 4.473 4.538 4.369 4.492 165,078 +0.04(+0.79%)
Feb 15, 2005 4.375 4.511 4.375 4.456 311,128 -0.03(-0.61%)
Feb 14, 2005 4.565 4.565 4.321 4.484 334,446 -0.06(-1.32%)
Feb 11, 2005 4.348 4.565 4.348 4.543 183,018 +0.11(+2.58%)
Feb 10, 2005 4.494 4.505 4.266 4.429 415,986 -0.08(-1.69%)
Feb 09, 2005 4.728 4.739 4.435 4.505 363,890 -0.14(-3.04%)
Feb 08, 2005 4.619 4.739 4.619 4.647 282,781 +0.02(+0.35%)
Feb 07, 2005 4.560 4.630 4.413 4.630 456,634 +0.17(+3.90%)
Feb 04, 2005 4.478 4.549 4.353 4.456 471,737 +0.05(+1.23%)
Feb 03, 2005 4.266 4.451 4.212 4.402 601,244 +0.11(+2.53%)
Feb 02, 2005 4.397 4.456 4.250 4.293 710,330 -0.10(-2.35%)
Feb 01, 2005 4.076 4.413 4.076 4.397 1,319,438 +0.28(+6.73%)
Jan 31, 2005 4.190 4.293 4.092 4.119 544,269 -0.02(-0.39%)
Jan 28, 2005 4.022 4.190 3.994 4.136 440,777 +0.07(+1.74%)
Jan 27, 2005 4.043 4.081 4.022 4.065 225,408 +0.03(+0.67%)
Jan 26, 2005 4.043 4.054 3.978 4.038 378,932 +0.01(+0.13%)
Jan 25, 2005 3.859 4.071 3.810 4.032 544,721 +0.17(+4.51%)
Jan 24, 2005 3.940 4.446 3.804 3.859 1,680,024 +0.16(+4.26%)
Jan 21, 2005 3.777 3.837 3.668 3.701 136,395 -0.14(-3.54%)
Jan 20, 2005 3.908 3.908 3.641 3.837 231,623 +0.02(+0.57%)
Jan 19, 2005 3.935 3.935 3.772 3.815 182,426 -0.04(-0.99%)
Jan 18, 2005 3.712 3.908 3.641 3.853 279,982 +0.22(+5.98%)
Jan 14, 2005 3.538 3.668 3.533 3.636 171,310 +0.10(+2.92%)
Jan 13, 2005 3.408 3.560 3.397 3.533 164,717 -0.04(-1.22%)
Jan 12, 2005 3.543 3.663 3.533 3.576 129,742 +0.00(+0.00%)
Jan 11, 2005 3.614 3.614 3.494 3.576 176,131 -0.01(-0.30%)
Jan 10, 2005 3.592 3.658 3.402 3.587 284,035 +0.02(+0.61%)
Jan 07, 2005 3.810 3.874 3.408 3.565 633,040 -0.25(-6.55%)
Jan 06, 2005 3.755 3.821 3.587 3.815 311,066 +0.11(+3.08%)
Jan 05, 2005 3.962 3.962 3.685 3.701 200,631 -0.11(-2.99%)
Jan 04, 2005 4.103 4.103 3.772 3.815 368,858 -0.25(-6.15%)
Jan 03, 2005 4.119 4.223 4.016 4.065 249,562 -0.07(-1.71%)
Dec 31, 2004 4.130 4.234 4.022 4.136 210,501 +0.03(+0.79%)
Dec 30, 2004 3.967 4.147 3.913 4.103 245,646 +0.19(+4.86%)
Dec 29, 2004 3.940 3.962 3.739 3.913 237,182 +0.06(+1.55%)
Dec 28, 2004 3.804 3.875 3.674 3.853 229,454 +0.06(+1.46%)
Dec 27, 2004 3.641 3.821 3.641 3.798 133,035 +0.06(+1.57%)
Dec 23, 2004 3.859 3.859 3.576 3.739 329,737 -0.02(-0.58%)
Dec 22, 2004 3.826 3.902 3.750 3.761 168,364 -0.05(-1.42%)
Dec 21, 2004 3.804 3.869 3.761 3.815 206,453 +0.02(+0.57%)
Dec 20, 2004 3.804 3.984 3.750 3.793 333,601 -0.04(-1.13%)
Dec 17, 2004 3.831 3.859 3.750 3.837 223,750 -0.01(-0.14%)
Dec 16, 2004 3.956 3.956 3.788 3.842 249,143 -0.08(-1.94%)
Dec 15, 2004 3.967 4.076 3.842 3.918 419,899 -0.10(-2.44%)
Dec 14, 2004 3.592 4.071 3.587 4.016 1,691,375 +0.40(+11.13%)
Dec 13, 2004 3.641 3.674 3.533 3.614 292,200 +0.01(+0.15%)
Dec 10, 2004 3.543 3.641 3.505 3.609 239,758 +0.07(+2.12%)
Dec 09, 2004 3.538 3.679 3.511 3.534 340,225 -0.13(-3.67%)
Dec 08, 2004 3.527 3.668 3.527 3.668 162,844 +0.07(+1.96%)
Dec 07, 2004 3.533 3.658 3.522 3.598 204,245 -0.03(-0.90%)
Dec 06, 2004 3.478 3.641 3.478 3.630 212,158 +0.04(+1.21%)
Dec 03, 2004 3.456 3.625 3.429 3.587 187,317 +0.07(+2.01%)
Dec 02, 2004 3.614 3.630 3.397 3.516 544,839 -0.06(-1.67%)
Dec 01, 2004 3.533 3.609 3.505 3.576 183,085 +0.04(+1.23%)
Nov 30, 2004 3.451 3.625 3.451 3.533 117,579 +0.03(+0.78%)
Nov 29, 2004 3.435 3.696 3.369 3.505 189,157 +0.02(+0.62%)
Nov 26, 2004 3.427 3.505 3.375 3.484 99,546 -0.01(-0.31%)
Nov 24, 2004 3.505 3.505 3.380 3.494 104,146 +0.03(+0.94%)
Nov 23, 2004 3.467 3.533 3.391 3.462 200,933 -0.07(-2.00%)
Nov 22, 2004 3.348 3.533 3.348 3.533 227,798 +0.16(+4.84%)
Nov 19, 2004 3.489 3.533 3.277 3.369 360,834 -0.14(-4.02%)
Nov 18, 2004 3.636 3.641 3.505 3.511 150,700 -0.09(-2.56%)
Nov 17, 2004 3.494 3.685 3.478 3.603 204,981 +0.01(+0.30%)
Nov 16, 2004 3.690 3.690 3.560 3.592 159,348 -0.09(-2.51%)
Nov 15, 2004 3.565 3.685 3.451 3.685 386,042 +0.15(+4.31%)
Nov 12, 2004 3.533 3.533 3.408 3.533 193,389 +0.11(+3.17%)
Nov 11, 2004 3.614 3.663 3.380 3.424 447,132 -0.12(-3.52%)
Nov 10, 2004 3.467 3.647 3.342 3.549 628,009 +0.17(+4.98%)
Nov 09, 2004 3.310 3.397 3.163 3.380 562,319 +0.14(+4.19%)
Nov 08, 2004 3.011 3.261 3.011 3.244 421,003 +0.13(+4.19%)
Nov 05, 2004 3.119 3.158 3.071 3.114 227,246 +0.04(+1.42%)
Nov 04, 2004 3.098 3.125 2.989 3.071 210,869 +0.03(+1.07%)
Nov 03, 2004 3.119 3.125 2.940 3.038 409,227 -0.04(-1.41%)
Nov 02, 2004 3.098 3.119 3.022 3.081 363,778 +0.04(+1.25%)
Nov 01, 2004 2.973 3.114 2.853 3.043 598,200 +0.08(+2.85%)
Oct 29, 2004 2.810 2.978 2.804 2.959 385,306 +0.12(+4.31%)
Oct 28, 2004 2.734 2.842 2.734 2.837 239,206 +0.02(+0.58%)
Oct 27, 2004 2.701 2.842 2.446 2.821 472,341 +0.15(+5.49%)
Oct 26, 2004 2.685 2.690 2.652 2.674 187,317 +0.00(+0.00%)
Oct 25, 2004 2.527 2.685 2.500 2.674 368,010 +0.07(+2.71%)
Oct 22, 2004 2.630 2.663 2.543 2.603 120,339 -0.02(-0.62%)
Oct 21, 2004 2.663 2.674 2.587 2.619 166,708 -0.04(-1.63%)
Oct 20, 2004 2.571 2.663 2.511 2.663 188,421 +0.11(+4.26%)
Oct 19, 2004 2.598 2.598 2.478 2.554 149,228 +0.02(+0.86%)
Oct 18, 2004 2.511 2.576 2.500 2.533 155,116 +0.02(+0.65%)
Oct 15, 2004 2.614 2.614 2.500 2.516 140,579 -0.04(-1.70%)
Oct 14, 2004 2.674 2.674 2.554 2.560 123,651 -0.10(-3.88%)
Oct 13, 2004 2.706 2.712 2.647 2.663 141,316 -0.02(-0.81%)
Oct 12, 2004 2.630 2.717 2.560 2.685 214,734 +0.05(+2.07%)
Oct 11, 2004 2.609 2.630 2.456 2.630 185,109 +0.07(+2.76%)
Oct 08, 2004 2.549 2.636 2.549 2.560 93,106 -0.03(-1.26%)
Oct 07, 2004 2.717 2.717 2.581 2.592 104,146 -0.03(-1.24%)
Oct 06, 2004 2.636 2.712 2.587 2.625 242,334 -0.06(-2.23%)
Oct 05, 2004 2.690 2.706 2.598 2.685 220,622 +0.08(+2.92%)
Oct 04, 2004 2.560 2.717 2.560 2.609 221,174 -0.07(-2.44%)
Oct 01, 2004 2.516 2.690 2.516 2.674 145,364 +0.09(+3.58%)
Sep 30, 2004 2.516 2.581 2.473 2.581 271,959 +0.01(+0.42%)
Sep 29, 2004 2.647 2.690 2.467 2.571 405,363 -0.09(-3.47%)
Sep 28, 2004 2.636 2.744 2.624 2.663 179,589 -0.04(-1.41%)
Sep 27, 2004 2.625 2.728 2.560 2.701 257,055 +0.01(+0.20%)
Sep 24, 2004 2.706 2.723 2.663 2.696 321,457 -0.01(-0.20%)
Sep 23, 2004 2.685 2.772 2.668 2.701 213,446 +0.03(+1.22%)
Sep 22, 2004 2.668 2.723 2.614 2.668 248,039 -0.03(-1.21%)
Sep 21, 2004 2.739 2.788 2.636 2.701 195,045 -0.02(-0.60%)
Sep 20, 2004 2.744 2.744 2.668 2.717 239,574 -0.02(-0.79%)
Sep 17, 2004 2.831 2.853 2.717 2.739 321,089 -0.07(-2.51%)
Sep 16, 2004 2.772 2.842 2.744 2.810 488,717 -0.01(-0.19%)
Sep 15, 2004 2.929 2.929 2.744 2.815 481,357 -0.05(-1.71%)
Sep 14, 2004 2.956 2.956 2.815 2.864 313,912 -0.04(-1.31%)
Sep 13, 2004 2.831 2.967 2.831 2.902 583,296 -0.05(-1.66%)
Sep 10, 2004 2.951 3.071 2.891 2.951 504,764 -0.08(-2.69%)
Sep 09, 2004 3.125 3.179 3.033 3.033 286,128 -0.04(-1.24%)
Sep 08, 2004 3.201 3.212 2.853 3.071 337,465 +0.00(+0.00%)
Sep 07, 2004 2.994 3.147 2.951 3.071 203,325 +0.07(+2.17%)
Sep 03, 2004 3.098 3.114 2.978 3.005 271,591 -0.08(-2.64%)
Sep 02, 2004 3.054 3.163 2.815 3.087 572,808 -0.01(-0.18%)
Sep 01, 2004 3.179 3.391 3.043 3.092 406,467 +0.03(+1.07%)
Aug 31, 2004 3.206 3.223 3.033 3.060 261,287 -0.08(-2.43%)
Aug 30, 2004 3.119 3.179 2.978 3.136 472,709 +0.01(+0.17%)
Aug 27, 2004 3.038 3.174 2.989 3.130 416,771 +0.16(+5.49%)
Aug 26, 2004 2.869 3.033 2.799 2.967 846,055 +0.14(+5.00%)
Aug 25, 2004 2.869 2.869 2.728 2.826 267,359 +0.02(+0.78%)
Aug 24, 2004 2.799 2.853 2.701 2.804 578,512 +0.07(+2.38%)
Aug 23, 2004 2.674 2.777 2.516 2.739 785,518 +0.23(+9.33%)
Aug 20, 2004 2.505 2.522 2.408 2.505 429,284 +0.01(+0.22%)
Aug 19, 2004 2.549 2.609 2.283 2.500 1,895,989 -0.19(-7.07%)
Aug 18, 2004 2.940 3.016 2.609 2.690 2,776,638 -0.65(-19.38%)
Aug 17, 2004 3.255 3.397 3.109 3.337 1,262,091 +0.23(+7.34%)
Aug 16, 2004 3.049 3.147 2.918 3.109 877,888 +0.27(+9.58%)
Aug 13, 2004 2.875 2.880 2.783 2.837 293,304 +0.05(+1.95%)
Aug 12, 2004 2.739 2.864 2.728 2.783 286,496 -0.05(-1.92%)
Aug 11, 2004 2.869 2.869 2.538 2.837 401,867 +0.03(+0.97%)
Aug 10, 2004 2.783 2.935 2.728 2.810 948,914 +0.09(+3.19%)
Aug 09, 2004 2.663 2.788 2.456 2.723 666,466 +0.23(+9.15%)
Aug 06, 2004 2.581 2.625 2.408 2.494 315,016 +0.05(+2.00%)
Aug 05, 2004 2.554 2.571 2.446 2.446 434,068 -0.01(-0.44%)
Aug 04, 2004 2.571 2.581 2.446 2.456 429,836 -0.02(-0.66%)
Aug 03, 2004 2.446 2.576 2.348 2.473 930,137 +0.15(+6.31%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.