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 )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Oct 31, 2011 5.899 5.945 5.783 5.800 381,378 -0.19(-3.11%)
Oct 28, 2011 6.143 6.254 5.975 5.986 339,065 -0.15(-2.46%)
Oct 27, 2011 5.981 6.149 5.911 6.138 867,822 +0.29(+4.87%)
Oct 26, 2011 5.858 5.986 5.777 5.853 720,075 +0.08(+1.41%)
Oct 25, 2011 5.626 6.056 5.626 5.771 910,604 +0.17(+3.12%)
Oct 24, 2011 5.410 5.934 5.410 5.597 1,858,427 +0.19(+3.55%)
Oct 21, 2011 5.474 5.521 5.352 5.405 262,561 +0.00(+0.00%)
Oct 20, 2011 5.387 5.480 5.259 5.405 193,860 +0.01(+0.22%)
Oct 19, 2011 5.434 5.498 5.352 5.393 214,877 -0.05(-0.86%)
Oct 18, 2011 5.405 5.480 5.265 5.439 550,566 +0.02(+0.43%)
Oct 17, 2011 5.573 5.684 5.399 5.416 211,945 -0.19(-3.32%)
Oct 14, 2011 5.567 5.614 5.492 5.602 190,785 +0.09(+1.69%)
Oct 13, 2011 5.422 5.521 5.399 5.509 161,936 +0.05(+0.85%)
Oct 12, 2011 5.498 5.515 5.381 5.463 410,298 +0.00(+0.00%)
Oct 11, 2011 5.434 5.486 5.370 5.463 311,825 -0.03(-0.53%)
Oct 10, 2011 5.387 5.498 5.335 5.492 290,788 +0.19(+3.62%)
Oct 07, 2011 5.585 5.602 5.282 5.300 391,512 -0.26(-4.61%)
Oct 06, 2011 5.527 5.661 5.393 5.556 1,483,871 +0.18(+3.36%)
Oct 05, 2011 5.352 5.428 5.288 5.375 333,776 +0.03(+0.65%)
Oct 04, 2011 4.951 5.352 4.951 5.341 615,689 +0.35(+7.12%)
Oct 03, 2011 5.184 5.422 4.980 4.986 527,564 -0.25(-4.78%)
Sep 30, 2011 5.253 5.439 5.224 5.236 298,956 -0.09(-1.75%)
Sep 29, 2011 5.346 5.375 5.120 5.329 291,937 +0.06(+1.22%)
Sep 28, 2011 5.364 5.480 5.236 5.265 280,498 -0.09(-1.74%)
Sep 27, 2011 5.538 5.562 5.306 5.358 510,703 -0.10(-1.92%)
Sep 26, 2011 5.317 5.527 5.317 5.463 365,925 +0.17(+3.19%)
Sep 23, 2011 5.108 5.364 5.003 5.294 427,382 +0.11(+2.13%)
Sep 22, 2011 5.201 5.294 5.149 5.184 648,092 -0.12(-2.20%)
Sep 21, 2011 5.655 5.655 5.294 5.300 824,239 -0.31(-5.60%)
Sep 20, 2011 5.725 5.783 5.579 5.614 313,678 -0.08(-1.33%)
Sep 19, 2011 5.626 5.719 5.562 5.690 280,271 +0.00(+0.00%)
Sep 16, 2011 5.847 5.847 5.666 5.690 522,072 -0.12(-2.10%)
Sep 15, 2011 5.893 5.998 5.765 5.812 965,226 -0.03(-0.60%)
Sep 14, 2011 5.614 5.911 5.509 5.847 389,224 +0.24(+4.36%)
Sep 13, 2011 5.597 5.672 5.521 5.602 263,276 +0.03(+0.52%)
Sep 12, 2011 5.503 5.643 5.451 5.573 355,137 -0.01(-0.21%)
Sep 09, 2011 5.701 5.765 5.556 5.585 251,373 -0.16(-2.83%)
Sep 08, 2011 5.794 5.940 5.725 5.748 293,189 -0.07(-1.20%)
Sep 07, 2011 5.719 5.818 5.655 5.818 207,358 +0.19(+3.41%)
Sep 06, 2011 5.538 5.637 5.492 5.626 240,559 -0.02(-0.31%)
Sep 02, 2011 5.719 5.748 5.602 5.643 467,246 -0.14(-2.41%)
Sep 01, 2011 5.899 5.975 5.739 5.783 297,577 -0.11(-1.88%)
Aug 31, 2011 6.050 6.050 5.742 5.893 546,690 -0.12(-1.94%)
Aug 30, 2011 6.237 6.237 5.940 6.010 542,579 +0.01(+0.19%)
Aug 29, 2011 5.882 6.059 5.858 5.998 443,494 +0.18(+3.10%)
Aug 26, 2011 5.765 5.853 5.661 5.818 210,116 +0.04(+0.70%)
Aug 25, 2011 5.986 6.045 5.777 5.777 208,765 -0.19(-3.12%)
Aug 24, 2011 5.858 5.975 5.789 5.963 291,967 +0.12(+1.99%)
Aug 23, 2011 5.887 5.887 5.800 5.847 277,616 -0.03(-0.59%)
Aug 22, 2011 5.870 5.905 5.713 5.882 450,980 +0.13(+2.33%)
Aug 19, 2011 5.742 5.841 5.695 5.748 454,053 -0.05(-0.80%)
Aug 18, 2011 5.754 5.905 5.573 5.794 908,285 -0.08(-1.29%)
Aug 17, 2011 5.771 5.893 5.730 5.870 276,842 +0.12(+2.13%)
Aug 16, 2011 5.794 5.829 5.643 5.748 286,141 -0.09(-1.50%)
Aug 15, 2011 5.870 5.870 5.771 5.835 245,009 -0.02(-0.40%)
Aug 12, 2011 5.946 5.975 5.789 5.858 220,893 -0.04(-0.69%)
Aug 11, 2011 5.550 5.998 5.533 5.899 738,404 +0.40(+7.19%)
Aug 10, 2011 5.870 5.876 5.480 5.503 687,723 -0.46(-7.66%)
Aug 09, 2011 5.857 6.098 5.581 5.960 882,861 +0.39(+6.91%)
Aug 08, 2011 5.880 5.914 5.569 5.575 818,104 -0.38(-6.37%)
Aug 05, 2011 6.156 6.253 5.891 5.954 525,037 -0.17(-2.72%)
Aug 04, 2011 6.150 6.328 6.104 6.121 602,028 -0.09(-1.48%)
Aug 03, 2011 6.253 6.259 6.098 6.213 395,322 -0.03(-0.46%)
Aug 02, 2011 6.213 6.449 6.186 6.242 424,019 +0.02(+0.37%)
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.