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
Markets:
Overview
News
Currencies
International
Treasuries

PetMed Express, Inc. - Common Stock (NQ:PETS)

3.090 -0.030 (-0.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 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 (%)
Aug 21, 2025 3.080 3.180 3.055 3.090 49,111 -0.03(-0.96%)
Aug 20, 2025 3.030 3.130 2.994 3.120 70,985 +0.09(+2.97%)
Aug 19, 2025 3.060 3.109 3.020 3.030 54,980 -0.02(-0.66%)
Aug 18, 2025 2.990 3.120 2.990 3.050 84,774 +0.09(+3.04%)
Aug 15, 2025 3.070 3.125 2.950 2.960 99,568 -0.14(-4.52%)
Aug 14, 2025 3.250 3.310 3.070 3.100 104,264 -0.11(-3.43%)
Aug 13, 2025 2.830 3.250 2.810 3.210 431,203 +0.08(+2.56%)
Aug 12, 2025 3.090 3.155 3.054 3.130 175,921 +0.10(+3.30%)
Aug 11, 2025 3.060 3.100 3.000 3.030 149,913 -0.03(-0.98%)
Aug 08, 2025 3.120 3.150 3.055 3.060 143,475 -0.05(-1.61%)
Aug 07, 2025 3.220 3.220 3.100 3.110 150,207 -0.11(-3.42%)
Aug 06, 2025 3.170 3.220 3.100 3.220 77,590 +0.06(+1.90%)
Aug 05, 2025 3.180 3.240 3.110 3.160 170,238 -0.04(-1.25%)
Aug 04, 2025 3.360 3.400 3.174 3.200 110,749 -0.04(-1.23%)
Aug 01, 2025 3.110 3.280 3.020 3.240 273,424 +0.12(+3.85%)
Jul 31, 2025 3.150 3.220 3.110 3.120 133,531 -0.04(-1.27%)
Jul 30, 2025 3.190 3.250 3.113 3.160 162,233 -0.06(-1.86%)
Jul 29, 2025 3.520 3.520 3.110 3.220 332,739 -0.33(-9.30%)
Jul 28, 2025 3.770 3.776 3.500 3.550 114,926 -0.22(-5.84%)
Jul 25, 2025 3.990 4.100 3.760 3.770 156,486 -0.21(-5.28%)
Jul 24, 2025 3.790 4.020 3.752 3.980 312,480 +0.22(+5.85%)
Jul 23, 2025 3.610 3.820 3.540 3.760 298,742 +0.25(+7.12%)
Jul 22, 2025 3.410 3.570 3.375 3.510 138,724 +0.10(+2.93%)
Jul 21, 2025 3.310 3.600 3.300 3.410 313,172 +0.10(+3.02%)
Jul 18, 2025 3.200 3.320 3.145 3.310 142,093 +0.19(+6.09%)
Jul 17, 2025 3.050 3.210 3.050 3.120 144,801 +0.08(+2.63%)
Jul 16, 2025 3.120 3.120 3.000 3.040 158,986 -0.06(-1.94%)
Jul 15, 2025 3.200 3.200 3.100 3.100 107,311 -0.09(-2.82%)
Jul 14, 2025 3.320 3.351 3.169 3.190 120,499 -0.13(-3.92%)
Jul 11, 2025 3.390 3.400 3.310 3.320 82,415 -0.09(-2.64%)
Jul 10, 2025 3.420 3.490 3.380 3.410 85,799 -0.02(-0.58%)
Jul 09, 2025 3.460 3.465 3.320 3.430 138,235 -0.05(-1.44%)
Jul 08, 2025 3.410 3.500 3.330 3.480 204,382 +0.09(+2.65%)
Jul 07, 2025 3.280 3.420 3.250 3.390 123,387 +0.10(+3.04%)
Jul 03, 2025 3.300 3.350 3.250 3.290 119,148 -0.08(-2.37%)
Jul 02, 2025 3.210 3.401 3.150 3.370 240,017 +0.10(+3.06%)
Jul 01, 2025 3.130 3.405 3.130 3.270 234,040 -0.05(-1.51%)
Jun 30, 2025 3.320 3.380 3.296 3.320 75,126 +0.03(+0.91%)
Jun 27, 2025 3.360 3.467 3.250 3.290 79,513 -0.07(-2.08%)
Jun 26, 2025 3.220 3.360 3.210 3.360 87,486 +0.09(+2.75%)
Jun 25, 2025 3.290 3.300 3.195 3.270 48,202 -0.01(-0.30%)
Jun 24, 2025 3.270 3.350 3.250 3.280 83,570 +0.02(+0.61%)
Jun 23, 2025 3.260 3.308 3.170 3.260 98,607 +0.02(+0.62%)
Jun 20, 2025 3.460 3.460 3.240 3.240 187,242 -0.18(-5.26%)
Jun 18, 2025 3.500 3.668 3.400 3.420 140,829 -0.07(-2.01%)
Jun 17, 2025 3.580 3.640 3.450 3.490 117,734 -0.11(-3.06%)
Jun 16, 2025 3.550 3.650 3.360 3.600 227,637 +0.03(+0.84%)
Jun 13, 2025 3.630 3.640 3.520 3.570 87,404 -0.10(-2.72%)
Jun 12, 2025 3.680 3.700 3.605 3.670 94,297 -0.05(-1.34%)
Jun 11, 2025 3.800 4.040 3.610 3.720 277,782 -0.47(-11.22%)
Jun 10, 2025 4.150 4.320 4.120 4.190 327,055 +0.07(+1.70%)
Jun 09, 2025 3.990 4.130 3.960 4.120 140,258 +0.16(+4.04%)
Jun 06, 2025 3.990 4.050 3.928 3.960 107,218 -0.01(-0.25%)
Jun 05, 2025 3.950 4.030 3.880 3.970 70,625 +0.03(+0.76%)
Jun 04, 2025 3.950 4.020 3.850 3.940 78,698 -0.01(-0.25%)
Jun 03, 2025 3.810 3.990 3.780 3.950 82,921 +0.13(+3.40%)
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 Of Service.
 
 
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.