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 )

3.660 -0.120 (-3.17%)
Streaming Delayed Price Updated: 2:26 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 (%)
Dec 31, 2010 10.27 10.35 9.988 10.04 216,000 -0.25(-2.41%)
Dec 30, 2010 10.30 10.43 10.22 10.29 137,823 -0.05(-0.44%)
Dec 29, 2010 10.15 10.46 10.15 10.34 152,676 -0.08(-0.81%)
Dec 28, 2010 10.49 10.55 10.38 10.42 298,331 -0.06(-0.59%)
Dec 27, 2010 10.35 10.51 10.31 10.48 107,463 +0.09(+0.87%)
Dec 23, 2010 10.54 10.54 10.31 10.39 97,013 -0.14(-1.28%)
Dec 22, 2010 10.57 10.60 10.48 10.53 156,105 -0.05(-0.43%)
Dec 21, 2010 10.60 10.64 10.53 10.57 210,260 -0.03(-0.27%)
Dec 20, 2010 10.43 10.64 10.38 10.60 329,742 +0.20(+1.90%)
Dec 17, 2010 10.29 10.41 10.26 10.41 628,420 +0.08(+0.82%)
Dec 16, 2010 10.29 10.34 10.25 10.32 372,168 +0.04(+0.38%)
Dec 15, 2010 10.19 10.34 10.19 10.28 307,965 +0.06(+0.55%)
Dec 14, 2010 10.24 10.26 10.17 10.22 476,257 +0.03(+0.33%)
Dec 13, 2010 10.29 10.29 10.10 10.19 249,250 -0.08(-0.82%)
Dec 10, 2010 10.31 10.38 10.20 10.28 346,076 +0.08(+0.77%)
Dec 09, 2010 10.19 10.23 10.07 10.20 165,714 +0.03(+0.33%)
Dec 08, 2010 9.978 10.25 9.978 10.16 357,256 -0.05(-0.44%)
Dec 07, 2010 10.25 10.29 10.15 10.21 303,681 +0.05(+0.50%)
Dec 06, 2010 10.08 10.21 10.08 10.16 395,139 +0.02(+0.17%)
Dec 03, 2010 9.977 10.15 9.926 10.14 385,028 +0.10(+1.01%)
Dec 02, 2010 10.01 10.08 9.932 10.04 327,191 +0.01(+0.11%)
Dec 01, 2010 10.10 10.14 9.994 10.03 582,407 +0.03(+0.28%)
Nov 30, 2010 9.898 10.06 9.898 9.999 418,512 +0.01(+0.06%)
Nov 29, 2010 9.813 10.06 9.791 9.994 364,189 +0.20(+2.07%)
Nov 26, 2010 9.774 9.847 9.700 9.791 64,201 -0.06(-0.63%)
Nov 24, 2010 9.870 9.853 9.853 9.853 417,374 +0.03(+0.34%)
Nov 23, 2010 9.745 9.841 9.706 9.819 260,046 +0.04(+0.40%)
Nov 22, 2010 9.593 9.822 9.542 9.779 234,229 +0.13(+1.34%)
Nov 19, 2010 9.469 9.672 9.418 9.650 151,648 +0.14(+1.48%)
Nov 18, 2010 9.909 9.909 9.418 9.509 475,208 -0.31(-3.16%)
Nov 17, 2010 9.926 9.926 9.729 9.819 337,959 -0.09(-0.91%)
Nov 16, 2010 9.638 9.926 9.588 9.909 368,873 +0.20(+2.09%)
Nov 15, 2010 9.667 9.853 9.667 9.706 229,570 +0.04(+0.41%)
Nov 12, 2010 9.700 9.892 9.582 9.667 464,447 -0.14(-1.38%)
Nov 11, 2010 9.870 9.954 9.729 9.802 276,988 -0.10(-1.03%)
Nov 10, 2010 9.667 9.926 9.571 9.903 315,135 +0.30(+3.11%)
Nov 09, 2010 9.689 9.779 9.588 9.605 194,907 -0.04(-0.38%)
Nov 08, 2010 9.423 9.652 9.378 9.641 243,881 +0.20(+2.14%)
Nov 05, 2010 9.288 9.574 9.283 9.440 290,520 +0.12(+1.26%)
Nov 04, 2010 9.216 9.384 9.115 9.322 344,167 +0.27(+3.03%)
Nov 03, 2010 9.042 9.227 8.874 9.048 290,466 +0.03(+0.37%)
Nov 02, 2010 8.897 9.115 8.897 9.014 326,299 +0.21(+2.42%)
Nov 01, 2010 8.773 8.841 8.622 8.801 261,971 +0.15(+1.75%)
Oct 29, 2010 8.583 8.723 8.555 8.650 224,963 +0.01(+0.13%)
Oct 28, 2010 8.650 8.689 8.577 8.639 177,110 +0.06(+0.72%)
Oct 27, 2010 8.454 8.605 8.454 8.577 283,095 -0.02(-0.20%)
Oct 25, 2010 8.695 8.740 8.594 8.594 214,100 -0.03(-0.39%)
Oct 22, 2010 8.678 8.729 8.505 8.628 295,180 +0.00(+0.00%)
Oct 21, 2010 8.678 8.908 8.482 8.628 423,905 -0.02(-0.19%)
Oct 20, 2010 8.650 8.779 8.589 8.645 389,225 -0.01(-0.06%)
Oct 19, 2010 8.717 8.841 8.527 8.650 996,935 -0.14(-1.59%)
Oct 18, 2010 8.398 8.891 8.219 8.790 2,229,492 -0.15(-1.63%)
Oct 15, 2010 9.288 9.367 8.897 8.936 663,977 -0.25(-2.74%)
Oct 14, 2010 9.288 9.344 9.104 9.188 336,997 -0.09(-0.97%)
Oct 13, 2010 9.210 9.328 9.092 9.277 374,009 +0.11(+1.16%)
Oct 12, 2010 8.975 9.210 8.958 9.171 224,408 +0.19(+2.12%)
Oct 11, 2010 9.008 9.148 8.684 8.980 449,377 -0.04(-0.43%)
Oct 08, 2010 9.473 9.574 9.003 9.020 972,649 -0.50(-5.24%)
Oct 07, 2010 9.876 9.876 9.456 9.518 384,057 -0.30(-3.02%)
Oct 06, 2010 10.03 10.05 9.770 9.815 131,838 -0.24(-2.34%)
Oct 05, 2010 9.826 10.20 9.675 10.05 317,152 +0.32(+3.34%)
Oct 04, 2010 9.949 9.966 9.496 9.725 304,748 -0.22(-2.25%)
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.