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. - Common Stock (NQ:PETS)

3.080 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2025 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 08, 2025 3.430 3.430 3.040 3.080 289,568 -0.24(-7.23%)
Apr 07, 2025 3.400 3.510 3.260 3.320 156,410 -0.15(-4.32%)
Apr 04, 2025 3.510 3.560 3.380 3.470 247,700 -0.14(-3.88%)
Apr 03, 2025 3.850 3.860 3.550 3.610 230,762 -0.39(-9.75%)
Apr 02, 2025 4.000 4.040 3.920 4.000 121,868 -0.05(-1.23%)
Apr 01, 2025 4.170 4.170 3.935 4.050 286,557 -0.14(-3.34%)
Mar 31, 2025 4.140 4.280 4.070 4.190 206,771 +0.00(+0.00%)
Mar 28, 2025 4.240 4.240 4.055 4.190 100,493 -0.05(-1.18%)
Mar 27, 2025 4.080 4.240 4.020 4.240 188,098 +0.14(+3.41%)
Mar 26, 2025 4.110 4.172 4.060 4.100 137,536 +0.01(+0.24%)
Mar 25, 2025 4.170 4.190 4.070 4.090 97,297 -0.10(-2.39%)
Mar 24, 2025 4.240 4.260 4.140 4.190 88,060 -0.06(-1.41%)
Mar 21, 2025 4.000 4.260 4.000 4.250 603,636 +0.21(+5.20%)
Mar 20, 2025 4.110 4.165 4.030 4.040 173,724 -0.04(-0.98%)
Mar 19, 2025 4.060 4.115 4.000 4.080 121,246 +0.04(+0.99%)
Mar 18, 2025 3.950 4.170 3.920 4.040 296,183 +0.04(+1.00%)
Mar 17, 2025 3.990 4.080 3.965 4.000 134,147 -0.02(-0.50%)
Mar 14, 2025 4.070 4.080 3.980 4.020 133,182 +0.00(+0.00%)
Mar 13, 2025 4.100 4.120 3.950 4.020 141,300 -0.09(-2.19%)
Mar 12, 2025 4.090 4.223 4.020 4.110 239,131 +0.12(+3.01%)
Mar 11, 2025 4.100 4.100 3.930 3.990 107,276 -0.09(-2.21%)
Mar 10, 2025 4.130 4.200 3.950 4.080 293,692 -0.11(-2.63%)
Mar 07, 2025 4.150 4.245 4.040 4.190 206,430 +0.02(+0.48%)
Mar 06, 2025 3.940 4.285 3.940 4.170 250,727 +0.17(+4.25%)
Mar 05, 2025 4.070 4.095 3.900 4.000 172,789 +0.05(+1.27%)
Mar 04, 2025 4.150 4.200 3.940 3.950 209,341 -0.27(-6.40%)
Mar 03, 2025 4.460 4.460 4.170 4.220 231,846 -0.20(-4.52%)
Feb 28, 2025 4.260 4.440 4.230 4.420 270,068 +0.12(+2.79%)
Feb 27, 2025 4.480 4.510 4.300 4.300 261,177 -0.19(-4.23%)
Feb 26, 2025 4.470 4.530 4.400 4.490 204,635 +0.02(+0.45%)
Feb 25, 2025 4.390 4.480 4.330 4.470 337,356 +0.07(+1.59%)
Feb 24, 2025 4.370 4.420 4.250 4.400 264,420 +0.03(+0.69%)
Feb 21, 2025 4.430 4.453 4.330 4.370 262,283 -0.04(-0.91%)
Feb 20, 2025 4.500 4.520 4.380 4.410 239,664 -0.09(-2.11%)
Feb 19, 2025 4.480 4.520 4.380 4.505 211,569 +0.02(+0.56%)
Feb 18, 2025 4.240 4.500 4.232 4.480 327,233 +0.23(+5.41%)
Feb 14, 2025 4.510 4.510 4.235 4.250 373,865 -0.22(-4.92%)
Feb 13, 2025 4.200 4.480 4.168 4.470 395,719 +0.34(+8.36%)
Feb 12, 2025 4.550 4.594 4.070 4.125 679,097 -0.41(-8.94%)
Feb 11, 2025 4.570 4.590 4.050 4.530 1,239,559 -0.74(-14.04%)
Feb 10, 2025 5.340 5.425 5.140 5.270 472,439 -0.05(-0.94%)
Feb 07, 2025 5.510 5.540 5.180 5.320 217,108 -0.18(-3.27%)
Feb 06, 2025 5.370 5.570 5.300 5.500 220,283 +0.13(+2.42%)
Feb 05, 2025 4.960 5.580 4.900 5.370 389,095 +0.46(+9.37%)
Feb 04, 2025 4.770 4.940 4.740 4.910 194,118 +0.10(+2.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.