Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Apr 30, 2009 8.025 8.521 7.995 8.223 1,046,738 +0.23(+2.91%)
Apr 29, 2009 7.838 8.086 7.737 7.990 809,158 +0.17(+2.20%)
Apr 28, 2009 7.590 7.990 7.585 7.818 795,290 +0.22(+2.86%)
Apr 27, 2009 7.712 7.818 7.585 7.601 852,748 -0.12(-1.51%)
Apr 24, 2009 8.020 8.202 7.687 7.717 983,987 -0.34(-4.21%)
Apr 23, 2009 8.147 8.218 7.965 8.056 435,801 -0.11(-1.36%)
Apr 22, 2009 8.020 8.435 8.020 8.167 657,385 +0.04(+0.50%)
Apr 21, 2009 8.111 8.137 7.904 8.127 665,354 +0.01(+0.12%)
Apr 20, 2009 8.369 8.450 7.975 8.116 782,051 -0.31(-3.72%)
Apr 17, 2009 8.470 8.521 8.273 8.430 720,553 -0.02(-0.18%)
Apr 16, 2009 7.980 8.475 7.889 8.445 825,425 +0.58(+7.40%)
Apr 15, 2009 7.656 7.919 7.601 7.864 528,784 +0.15(+1.90%)
Apr 14, 2009 7.793 7.899 7.646 7.717 681,538 -0.12(-1.48%)
Apr 13, 2009 8.319 8.319 7.550 7.833 1,383,885 -0.25(-3.13%)
Apr 09, 2009 8.132 8.309 7.990 8.086 632,783 +0.03(+0.38%)
Apr 08, 2009 8.005 8.172 7.922 8.056 700,615 +0.07(+0.82%)
Apr 07, 2009 8.213 8.316 7.965 7.990 647,838 -0.32(-3.89%)
Apr 06, 2009 8.430 8.430 8.030 8.314 773,546 -0.12(-1.44%)
Apr 03, 2009 8.607 8.754 8.334 8.435 409,687 -0.17(-2.00%)
Apr 02, 2009 8.794 8.880 8.541 8.607 800,408 +0.02(+0.24%)
Apr 01, 2009 8.329 8.693 8.218 8.587 761,529 +0.25(+3.03%)
Mar 31, 2009 8.233 8.536 8.106 8.334 1,076,944 +0.19(+2.36%)
Mar 30, 2009 8.177 8.268 7.990 8.142 787,293 -0.16(-1.95%)
Mar 26, 2009 8.096 8.511 8.096 8.304 1,134,836 +0.15(+1.86%)
Mar 25, 2009 8.379 8.607 7.955 8.152 1,022,571 -0.21(-2.48%)
Mar 24, 2009 8.668 8.668 8.344 8.359 667,557 -0.33(-3.84%)
Mar 23, 2009 8.319 8.703 8.202 8.693 866,780 +0.53(+6.44%)
Mar 20, 2009 8.329 8.470 8.056 8.167 555,691 -0.10(-1.16%)
Mar 19, 2009 8.142 8.334 7.965 8.263 572,856 +0.12(+1.49%)
Mar 18, 2009 7.808 8.228 7.661 8.142 889,123 +0.29(+3.67%)
Mar 17, 2009 7.742 7.885 7.661 7.853 510,010 +0.09(+1.11%)
Mar 16, 2009 7.752 7.843 7.596 7.767 633,853 +0.04(+0.52%)
Mar 13, 2009 7.778 7.808 7.520 7.727 818,266 -0.06(-0.78%)
Mar 12, 2009 7.070 7.828 7.070 7.788 1,260,210 +0.70(+9.92%)
Mar 11, 2009 6.923 7.086 6.847 7.085 585,087 +0.21(+3.09%)
Mar 10, 2009 6.898 7.075 6.706 6.872 502,389 +0.09(+1.27%)
Mar 09, 2009 6.847 6.943 6.675 6.786 471,093 -0.12(-1.76%)
Mar 06, 2009 6.721 6.918 6.650 6.908 900,401 +0.20(+3.02%)
Mar 05, 2009 6.943 7.024 6.690 6.706 981,345 -0.32(-4.60%)
Mar 04, 2009 6.923 7.075 6.877 7.029 804,877 +0.18(+2.58%)
Mar 02, 2009 6.918 6.968 6.777 6.852 774,420 -0.12(-1.67%)
Feb 27, 2009 6.700 7.054 6.645 6.968 519,715 +0.18(+2.68%)
Feb 26, 2009 6.908 6.974 6.781 6.786 705,699 -0.13(-1.83%)
Feb 25, 2009 6.979 7.044 6.817 6.913 711,378 -0.12(-1.65%)
Feb 24, 2009 6.872 7.070 6.857 7.029 759,458 +0.15(+2.21%)
Feb 23, 2009 7.009 7.019 6.827 6.877 615,340 -0.13(-1.88%)
Feb 20, 2009 6.827 7.140 6.827 7.009 715,726 -0.03(-0.36%)
Feb 19, 2009 7.060 7.125 6.999 7.034 501,932 +0.01(+0.14%)
Feb 18, 2009 7.029 7.125 6.923 7.024 706,606 +0.04(+0.51%)
Feb 17, 2009 6.913 7.156 6.675 6.989 1,049,026 -0.06(-0.86%)
Feb 13, 2009 7.398 7.550 7.009 7.049 1,689,172 -0.37(-4.98%)
Feb 12, 2009 7.287 7.439 7.277 7.419 502,414 +0.08(+1.10%)
Feb 11, 2009 7.469 7.505 7.282 7.338 711,113 -0.14(-1.89%)
Feb 10, 2009 7.535 7.712 7.398 7.479 726,601 -0.11(-1.47%)
Feb 09, 2009 7.626 7.687 7.499 7.590 476,484 -0.04(-0.46%)
Feb 06, 2009 7.403 7.808 7.287 7.626 924,747 +0.22(+3.01%)
Feb 05, 2009 7.424 7.439 7.231 7.403 812,611 -0.04(-0.54%)
Feb 04, 2009 7.510 7.596 7.398 7.444 557,647 -0.07(-0.88%)
Feb 03, 2009 7.388 7.601 7.348 7.510 1,143,203 +0.20(+2.77%)
Feb 02, 2009 7.312 7.429 7.272 7.307 974,924 +0.01(+0.07%)
Jan 30, 2009 7.550 7.636 7.257 7.302 855,360 -0.18(-2.43%)
Jan 29, 2009 7.525 7.616 7.348 7.484 1,136,549 -0.08(-1.00%)
Jan 28, 2009 7.545 7.687 7.434 7.560 973,943 +0.09(+1.22%)
Jan 27, 2009 7.762 7.788 7.434 7.469 1,005,830 -0.32(-4.09%)
Jan 26, 2009 7.606 7.944 7.606 7.788 849,329 +0.18(+2.39%)
Jan 23, 2009 7.656 7.722 7.484 7.606 1,359,823 -0.23(-2.97%)
Jan 22, 2009 8.061 8.061 7.636 7.838 877,037 -0.26(-3.19%)
Jan 21, 2009 7.864 8.228 7.722 8.096 1,449,419 +0.28(+3.56%)
Jan 20, 2009 8.536 8.597 7.585 7.818 2,478,761 -0.65(-7.65%)
Jan 16, 2009 8.344 8.516 8.187 8.465 1,173,727 +0.16(+1.89%)
Jan 15, 2009 8.056 8.435 7.778 8.309 1,904,477 +0.30(+3.79%)
Jan 14, 2009 8.071 8.182 7.823 8.005 1,708,140 -0.05(-0.57%)
Jan 13, 2009 8.430 8.516 8.046 8.051 1,474,659 -0.45(-5.24%)
Jan 12, 2009 9.113 9.128 8.486 8.496 1,248,100 -0.60(-6.56%)
Jan 09, 2009 9.128 9.214 8.850 9.092 946,877 -0.04(-0.39%)
Jan 08, 2009 8.981 9.219 8.870 9.128 1,059,843 +0.09(+1.01%)
Jan 07, 2009 9.229 9.229 8.931 9.037 878,577 -0.21(-2.30%)
Jan 06, 2009 9.001 9.446 8.895 9.249 1,610,745 +0.29(+3.27%)
Jan 05, 2009 8.824 9.017 8.708 8.956 1,045,553 +0.13(+1.43%)
Jan 02, 2009 8.880 8.946 8.708 8.829 760,267 -0.09(-0.96%)
Dec 31, 2008 9.103 9.123 8.713 8.915 1,153,729 -0.19(-2.06%)
Dec 30, 2008 8.541 9.103 8.491 9.103 991,732 +0.64(+7.59%)
Dec 29, 2008 8.668 8.683 8.309 8.460 510,099 -0.18(-2.11%)
Dec 26, 2008 8.511 8.658 8.406 8.642 323,079 +0.16(+1.91%)
Dec 24, 2008 8.400 8.566 8.192 8.481 304,527 +0.10(+1.15%)
Dec 23, 2008 8.273 8.506 8.233 8.384 690,369 +0.12(+1.47%)
Dec 22, 2008 8.440 8.496 8.041 8.263 791,048 -0.14(-1.68%)
Dec 19, 2008 8.147 8.597 8.010 8.405 1,451,384 +0.35(+4.40%)
Dec 18, 2008 8.076 8.304 7.929 8.051 758,812 -0.06(-0.75%)
Dec 17, 2008 8.015 8.223 7.910 8.111 774,736 +0.00(+0.00%)
Dec 16, 2008 7.859 8.172 7.859 8.111 877,917 +0.33(+4.29%)
Dec 15, 2008 7.712 7.853 7.510 7.778 986,241 -0.01(-0.07%)
Dec 12, 2008 7.520 7.879 7.459 7.783 750,156 +0.14(+1.85%)
Dec 11, 2008 8.056 8.101 7.585 7.641 972,442 -0.45(-5.50%)
Dec 10, 2008 7.859 8.167 7.712 8.086 744,032 +0.25(+3.16%)
Dec 09, 2008 8.187 8.582 7.788 7.838 1,115,360 -0.43(-5.20%)
Dec 08, 2008 8.036 8.410 7.970 8.268 1,914,962 +0.40(+5.14%)
Dec 05, 2008 8.071 8.081 7.484 7.864 1,785,635 -0.20(-2.51%)
Dec 04, 2008 8.091 8.420 7.955 8.066 1,558,609 -0.13(-1.60%)
Dec 03, 2008 8.010 8.860 7.934 8.197 3,044,014 -0.68(-7.69%)
Dec 02, 2008 8.673 8.931 8.450 8.880 1,805,938 +0.36(+4.21%)
Dec 01, 2008 9.027 9.118 8.465 8.521 1,904,497 -0.55(-6.02%)
Nov 28, 2008 8.926 9.143 8.926 9.067 678,599 -0.01(-0.11%)
Nov 26, 2008 9.032 9.108 8.951 9.077 1,359,717 +0.01(+0.11%)
Nov 25, 2008 9.254 9.267 9.009 9.067 2,758,487 -0.14(-1.54%)
Nov 24, 2008 8.855 9.325 8.746 9.209 1,779,655 +0.45(+5.14%)
Nov 21, 2008 8.860 8.900 8.096 8.759 1,961,209 -0.01(-0.12%)
Nov 20, 2008 8.865 9.103 8.703 8.769 2,091,789 -0.20(-2.25%)
Nov 19, 2008 8.961 9.330 8.850 8.971 1,689,854 -0.02(-0.17%)
Nov 18, 2008 8.971 9.188 8.698 8.986 1,319,863 +0.02(+0.17%)
Nov 17, 2008 8.749 9.128 8.597 8.971 1,309,052 +0.22(+2.54%)
Nov 14, 2008 9.462 9.462 8.749 8.749 1,803,211 -0.86(-8.95%)
Nov 13, 2008 8.673 9.623 8.673 9.608 1,995,273 +0.67(+7.53%)
Nov 12, 2008 9.158 9.158 8.875 8.936 1,024,491 -0.23(-2.48%)
Nov 11, 2008 9.128 9.264 8.754 9.163 1,144,757 +0.06(+0.67%)
Nov 10, 2008 9.158 9.229 8.926 9.103 1,293,977 +0.10(+1.12%)
Nov 07, 2008 9.224 9.229 8.875 9.001 1,062,065 -0.07(-0.78%)
Nov 06, 2008 8.501 9.219 8.111 9.072 2,560,496 +0.46(+5.34%)
Nov 05, 2008 8.905 9.037 8.541 8.612 1,127,395 -0.44(-4.86%)
Nov 04, 2008 9.335 9.482 8.996 9.052 1,471,859 -0.18(-1.92%)
Nov 03, 2008 9.148 9.285 8.941 9.229 1,760,653 +0.30(+3.34%)
Oct 31, 2008 8.556 9.057 8.349 8.931 1,227,604 +0.38(+4.44%)
Oct 30, 2008 8.511 8.622 8.281 8.551 1,085,259 +0.20(+2.36%)
Oct 29, 2008 8.147 8.572 7.924 8.354 1,004,175 +0.28(+3.44%)
Oct 28, 2008 7.601 8.111 7.333 8.076 1,282,051 +0.60(+7.98%)
Oct 27, 2008 8.420 8.566 7.474 7.479 1,668,274 -0.80(-9.65%)
Oct 24, 2008 7.919 8.774 7.626 8.278 2,053,019 -0.03(-0.30%)
Oct 23, 2008 8.319 8.647 8.147 8.304 1,919,156 +0.07(+0.80%)
Oct 22, 2008 7.864 8.268 7.757 8.238 2,017,215 +0.36(+4.62%)
Oct 21, 2008 7.889 7.975 7.838 7.874 1,363,126 -0.06(-0.76%)
Oct 20, 2008 7.651 8.202 7.454 7.934 2,224,709 +0.75(+10.49%)
Oct 17, 2008 6.837 7.413 6.797 7.181 1,340,861 +0.17(+2.45%)
Oct 16, 2008 6.746 7.151 6.534 7.009 1,968,292 +0.42(+6.45%)
Oct 15, 2008 6.716 6.989 6.574 6.584 806,669 -0.25(-3.70%)
Oct 14, 2008 7.328 7.353 6.650 6.837 662,366 -0.32(-4.52%)
Oct 13, 2008 7.338 7.459 6.999 7.161 1,049,973 -0.05(-0.63%)
Oct 10, 2008 6.857 7.237 6.630 7.206 1,379,592 +0.25(+3.56%)
Oct 09, 2008 7.049 7.328 6.918 6.958 1,179,857 -0.03(-0.43%)
Oct 08, 2008 6.837 7.292 6.827 6.989 803,940 +0.10(+1.47%)
Oct 07, 2008 7.231 7.277 6.883 6.888 716,775 -0.33(-4.62%)
Oct 06, 2008 7.297 7.388 6.877 7.221 751,893 -0.01(-0.14%)
Oct 03, 2008 7.363 7.656 7.206 7.231 363,851 -0.22(-2.98%)
Oct 02, 2008 7.687 7.944 7.413 7.454 302,436 -0.24(-3.15%)
Oct 01, 2008 7.889 7.975 7.545 7.697 411,061 -0.24(-3.06%)
Sep 30, 2008 7.788 8.025 7.515 7.939 540,443 +0.15(+1.95%)
Sep 29, 2008 7.560 8.091 7.515 7.788 712,784 +0.11(+1.38%)
Sep 26, 2008 7.545 7.732 7.515 7.682 379,516 +0.02(+0.26%)
Sep 25, 2008 7.636 7.757 7.585 7.661 444,010 +0.07(+0.93%)
Sep 24, 2008 7.752 7.818 7.590 7.590 408,010 -0.14(-1.83%)
Sep 23, 2008 7.697 7.909 7.555 7.732 421,753 +0.03(+0.33%)
Sep 22, 2008 8.076 8.177 7.697 7.707 392,243 -0.25(-3.12%)
Sep 19, 2008 8.213 8.344 7.788 7.955 1,356,756 +0.06(+0.70%)
Sep 18, 2008 7.722 9.355 7.515 7.899 1,072,930 +0.33(+4.34%)
Sep 17, 2008 7.707 7.884 7.469 7.570 927,247 -0.20(-2.54%)
Sep 16, 2008 7.778 7.913 7.651 7.767 638,405 -0.06(-0.78%)
Sep 15, 2008 7.869 8.061 7.798 7.828 575,229 -0.19(-2.40%)
Sep 12, 2008 7.914 8.020 7.793 8.020 448,924 +0.06(+0.70%)
Sep 11, 2008 7.944 8.056 7.773 7.965 508,074 -0.01(-0.13%)
Sep 10, 2008 8.030 8.091 7.864 7.975 729,005 +0.04(+0.45%)
Sep 09, 2008 8.041 8.091 7.899 7.939 732,695 -0.10(-1.26%)
Sep 08, 2008 7.838 8.086 7.828 8.041 1,095,613 +0.41(+5.44%)
Sep 05, 2008 7.505 7.803 7.446 7.626 430,272 +0.14(+1.89%)
Sep 04, 2008 7.692 7.818 7.479 7.484 541,677 -0.23(-3.01%)
Sep 03, 2008 7.393 7.752 7.206 7.717 762,494 +0.32(+4.38%)
Sep 02, 2008 7.297 7.499 7.297 7.393 740,399 +0.19(+2.67%)
Aug 29, 2008 7.237 7.282 7.085 7.201 548,582 -0.03(-0.42%)
Aug 28, 2008 6.943 7.297 6.888 7.231 569,508 +0.32(+4.69%)
Aug 27, 2008 6.999 7.181 6.827 6.908 403,380 -0.11(-1.51%)
Aug 26, 2008 7.080 7.292 6.898 7.014 471,105 -0.07(-0.93%)
Aug 25, 2008 7.216 7.373 6.968 7.080 368,599 -0.16(-2.23%)
Aug 22, 2008 7.034 7.302 7.034 7.242 433,404 +0.22(+3.17%)
Aug 21, 2008 6.903 7.388 6.832 7.019 371,181 +0.06(+0.80%)
Aug 20, 2008 6.989 7.075 6.862 6.963 464,686 +0.01(+0.15%)
Aug 19, 2008 7.145 7.186 6.842 6.953 405,949 -0.19(-2.69%)
Aug 18, 2008 7.171 7.186 7.039 7.145 336,018 -0.03(-0.35%)
Aug 15, 2008 7.570 7.585 7.029 7.171 1,219,265 -0.38(-5.09%)
Aug 14, 2008 7.687 7.732 7.489 7.555 462,730 -0.16(-2.03%)
Aug 13, 2008 7.656 7.712 7.333 7.712 457,973 +0.04(+0.53%)
Aug 12, 2008 7.722 7.727 7.565 7.671 704,712 -0.10(-1.30%)
Aug 11, 2008 7.687 7.904 7.646 7.773 766,427 +0.10(+1.32%)
Aug 08, 2008 7.494 7.687 7.484 7.671 704,963 +0.19(+2.57%)
Aug 07, 2008 7.424 7.535 7.312 7.479 528,434 +0.01(+0.07%)
Aug 06, 2008 7.505 7.550 7.156 7.474 414,379 -0.06(-0.81%)
Aug 05, 2008 7.191 7.550 7.166 7.535 573,801 +0.38(+5.37%)
Aug 04, 2008 7.242 7.262 6.984 7.151 803,548 -0.08(-1.12%)
Aug 01, 2008 7.292 7.348 7.135 7.231 715,897 -0.10(-1.38%)
Jul 31, 2008 7.373 7.510 7.307 7.333 461,544 -0.12(-1.63%)
Jul 30, 2008 7.520 7.550 7.287 7.454 467,385 -0.06(-0.74%)
Jul 29, 2008 7.510 7.606 6.938 7.510 974,275 +0.42(+5.92%)
Jul 28, 2008 7.125 7.257 6.928 7.090 884,280 -0.02(-0.21%)
Jul 25, 2008 7.105 7.282 7.060 7.105 362,425 +0.07(+0.93%)
Jul 24, 2008 7.054 7.231 6.984 7.039 1,229,057 -0.21(-2.86%)
Jul 23, 2008 7.221 7.353 7.080 7.247 764,001 -0.06(-0.83%)
Jul 22, 2008 7.151 7.343 6.888 7.307 1,277,564 +0.27(+3.81%)
Jul 21, 2008 7.171 7.181 6.968 7.039 1,285,593 +0.21(+3.11%)
Jul 18, 2008 7.075 7.080 6.766 6.827 717,378 -0.26(-3.64%)
Jul 17, 2008 6.781 7.176 6.718 7.085 691,113 +0.30(+4.47%)
Jul 16, 2008 6.397 6.797 6.397 6.781 535,891 +0.39(+6.09%)
Jul 15, 2008 6.604 6.640 6.276 6.392 832,668 -0.30(-4.53%)
Jul 14, 2008 6.463 6.776 6.255 6.695 1,014,962 +0.33(+5.25%)
Jul 11, 2008 6.169 6.544 6.169 6.362 645,740 +0.19(+3.03%)
Jul 10, 2008 6.240 6.387 6.144 6.175 515,410 -0.04(-0.65%)
Jul 09, 2008 6.220 6.397 6.210 6.215 521,837 -0.03(-0.41%)
Jul 08, 2008 6.609 6.620 6.159 6.240 807,891 -0.34(-5.22%)
Jul 07, 2008 6.377 6.620 6.271 6.584 462,552 +0.28(+4.49%)
Jul 04, 2008 6.382 6.382 6.220 6.301 192,085 +0.00(+0.00%)
Jul 03, 2008 6.382 6.382 6.220 6.301 192,085 -0.08(-1.19%)
Jul 02, 2008 6.235 6.564 6.235 6.377 513,544 +0.13(+2.02%)
Jul 01, 2008 6.149 6.321 6.149 6.250 647,636 +0.06(+0.90%)
Jun 30, 2008 6.291 6.523 6.195 6.195 552,787 -0.10(-1.53%)
Jun 27, 2008 6.432 6.488 6.250 6.291 1,201,531 -0.17(-2.58%)
Jun 26, 2008 6.746 6.771 6.392 6.458 432,269 -0.33(-4.84%)
Jun 25, 2008 6.574 6.877 6.574 6.786 374,529 +0.22(+3.31%)
Jun 24, 2008 6.716 6.776 6.549 6.569 273,822 -0.16(-2.40%)
Jun 23, 2008 6.928 7.014 6.695 6.731 368,480 -0.23(-3.27%)
Jun 20, 2008 6.943 6.963 6.776 6.958 735,687 -0.02(-0.22%)
Jun 19, 2008 6.746 6.984 6.723 6.974 188,803 +0.23(+3.37%)
Jun 18, 2008 6.827 6.877 6.665 6.746 226,802 -0.09(-1.26%)
Jun 17, 2008 6.746 6.913 6.726 6.832 303,431 +0.10(+1.43%)
Jun 16, 2008 6.614 6.736 6.544 6.736 223,895 +0.11(+1.68%)
Jun 13, 2008 6.680 6.781 6.544 6.625 237,453 +0.00(+0.00%)
Jun 12, 2008 6.589 6.807 6.579 6.625 362,285 +0.06(+0.92%)
Jun 11, 2008 6.746 6.746 6.438 6.564 728,511 -0.19(-2.77%)
Jun 10, 2008 6.706 6.852 6.690 6.751 256,353 +0.01(+0.08%)
Jun 09, 2008 6.877 6.877 6.584 6.746 261,275 -0.14(-2.06%)
Jun 06, 2008 7.065 7.065 6.862 6.888 186,169 -0.19(-2.71%)
Jun 05, 2008 6.857 7.115 6.852 7.080 205,530 +0.20(+2.94%)
Jun 04, 2008 7.049 7.060 6.812 6.877 686,236 -0.17(-2.44%)
Jun 03, 2008 7.039 7.125 6.938 7.049 612,320 +0.04(+0.58%)
Jun 02, 2008 6.989 7.176 6.913 7.009 1,190,281 -0.05(-0.65%)
May 30, 2008 7.070 7.145 7.029 7.054 381,466 -0.01(-0.07%)
May 29, 2008 6.918 7.085 6.857 7.060 428,164 +0.15(+2.20%)
May 28, 2008 6.948 7.019 6.817 6.908 290,099 -0.01(-0.15%)
May 27, 2008 6.675 7.029 6.665 6.918 545,156 +0.26(+3.95%)
May 26, 2008 6.761 6.776 6.579 6.655 300,055 +0.00(+0.00%)
May 23, 2008 6.761 6.776 6.579 6.655 300,055 -0.12(-1.79%)
May 22, 2008 6.675 6.822 6.620 6.776 504,920 +0.10(+1.52%)
May 21, 2008 6.933 7.024 6.665 6.675 354,098 -0.25(-3.65%)
May 20, 2008 6.786 6.994 6.786 6.928 360,677 +0.14(+2.01%)
May 19, 2008 6.847 7.054 6.771 6.791 660,375 +0.00(+0.00%)
May 16, 2008 7.009 7.029 6.695 6.791 502,531 -0.18(-2.61%)
May 15, 2008 6.604 6.994 6.579 6.974 603,366 +0.36(+5.43%)
May 14, 2008 6.529 6.736 6.518 6.614 866,331 +0.12(+1.79%)
May 13, 2008 6.534 6.620 6.402 6.498 830,244 -0.06(-0.85%)
May 12, 2008 6.271 6.599 6.235 6.554 2,312,072 +0.50(+8.27%)
May 09, 2008 5.765 6.104 5.740 6.053 667,112 +0.30(+5.28%)
May 08, 2008 5.785 5.790 5.669 5.750 294,141 +0.00(+0.00%)
May 07, 2008 5.724 5.765 5.689 5.750 259,836 +0.03(+0.44%)
May 06, 2008 5.664 5.831 5.664 5.724 438,083 +0.03(+0.44%)
May 05, 2008 5.689 5.745 5.669 5.699 231,012 +0.06(+1.08%)
May 02, 2008 5.669 5.790 5.628 5.639 452,258 -0.03(-0.54%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.