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 )

3.980 +0.020 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2002 0.5353 0.5555 0.5302 0.5555 4,752 +0.00(+0.00%)
Apr 29, 2002 0.5555 0.5555 0.5555 0.5555 0 +0.00(+0.00%)
Apr 26, 2002 0.4545 0.5555 0.4545 0.5555 14,852 +0.13(+29.41%)
Apr 25, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Apr 24, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Apr 23, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Apr 22, 2002 0.4545 0.4545 0.4292 0.4292 45,744 -0.13(-22.73%)
Apr 19, 2002 0.5201 0.5555 0.5201 0.5555 8,515 +0.04(+6.80%)
Apr 18, 2002 0.5201 0.5656 0.5201 0.5201 42,972 -0.01(-1.90%)
Apr 17, 2002 0.5555 0.5555 0.5201 0.5302 52,873 -0.03(-4.55%)
Apr 16, 2002 0.5807 0.6060 0.5555 0.5555 81,389 +0.00(+0.00%)
Apr 15, 2002 0.4191 0.5807 0.4191 0.5555 177,235 +0.17(+44.74%)
Apr 11, 2002 0.3838 0.3838 0.3838 0.3838 0 +0.00(+0.00%)
Apr 10, 2002 0.3838 0.3838 0.3838 0.3838 0 +0.00(+0.00%)
Apr 09, 2002 0.3838 0.3838 0.3838 0.3838 1,584 -0.02(-3.80%)
Apr 08, 2002 0.3989 0.3989 0.3989 0.3989 0 +0.00(+0.00%)
Apr 05, 2002 0.4292 0.4292 0.3989 0.3989 29,704 +0.00(+0.00%)
Apr 04, 2002 0.4040 0.4040 0.3989 0.3989 990 -0.01(-1.25%)
Apr 03, 2002 0.4040 0.4040 0.4040 0.4040 32,674 +0.00(+0.00%)
Apr 02, 2002 0.4040 0.4040 0.4040 0.4040 10,099 +0.00(+0.00%)
Apr 01, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Mar 29, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Mar 28, 2002 0.4040 0.4040 0.4040 0.4040 0 +0.00(+0.00%)
Mar 27, 2002 0.4040 0.4040 0.4040 0.4040 18,812 +0.00(+0.00%)
Mar 26, 2002 0.4040 0.4040 0.4040 0.4040 1,980 -0.02(-3.61%)
Mar 25, 2002 0.4191 0.4191 0.4191 0.4191 0 +0.00(+0.00%)
Mar 22, 2002 0.4191 0.4191 0.4191 0.4191 7,921 +0.00(+0.00%)
Mar 21, 2002 0.4141 0.4292 0.4040 0.4191 62,577 -0.01(-2.35%)
Mar 20, 2002 0.4090 0.4090 0.4090 0.4292 19,802 +0.01(+1.19%)
Mar 19, 2002 0.4494 0.4494 0.4242 0.4242 198 -0.03(-5.62%)
Mar 18, 2002 0.4242 0.4494 0.4242 0.4494 14,852 +0.03(+7.23%)
Mar 15, 2002 0.4191 0.4191 0.4191 0.4191 9,901 -0.04(-7.78%)
Mar 14, 2002 0.4292 0.4545 0.4292 0.4545 5,940 +0.03(+5.88%)
Mar 13, 2002 0.4292 0.4292 0.4292 0.4292 11,881 +0.00(+0.00%)
Mar 12, 2002 0.4292 0.4292 0.4292 0.4292 0 +0.00(+0.00%)
Mar 11, 2002 0.4494 0.4545 0.4292 0.4292 37,625 -0.02(-3.41%)
Mar 08, 2002 0.4292 0.4444 0.4292 0.4444 8,119 +0.00(+0.57%)
Mar 07, 2002 0.4444 0.4444 0.4444 0.4419 69,904 +0.01(+1.74%)
Mar 06, 2002 0.4343 0.4393 0.4242 0.4343 70,300 -0.02(-4.44%)
Mar 05, 2002 0.4545 0.4545 0.4545 0.4545 5,742 +0.00(+0.00%)
Mar 04, 2002 0.4797 0.4797 0.4545 0.4545 15,842 -0.01(-1.10%)
Mar 01, 2002 0.4595 0.4595 0.4595 0.4595 0 +0.00(+0.00%)
Feb 28, 2002 0.4949 0.4949 0.4595 0.4595 13,862 +0.00(+0.00%)
Feb 27, 2002 0.4595 0.4595 0.4595 0.4595 6,931 -0.04(-7.14%)
Feb 26, 2002 0.4949 0.4949 0.4949 0.4949 0 +0.00(+0.00%)
Feb 25, 2002 0.4797 0.4949 0.4797 0.4949 1,188 +0.02(+3.16%)
Feb 22, 2002 0.5100 0.5151 0.4797 0.4797 20,793 -0.03(-5.94%)
Feb 21, 2002 0.5050 0.5100 0.5050 0.5100 990 +0.01(+1.00%)
Feb 20, 2002 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Feb 19, 2002 0.5050 0.5050 0.5050 0.5050 0 +0.00(+0.00%)
Feb 18, 2002 0.4545 0.5050 0.4444 0.5050 51,487 +0.00(+0.00%)
Feb 15, 2002 0.4545 0.5050 0.4444 0.5050 51,487 +0.06(+12.36%)
Feb 14, 2002 0.5050 0.5050 0.4494 0.4494 35,645 -0.06(-11.88%)
Feb 13, 2002 0.5100 0.5100 0.5100 0.5100 15,248 +0.00(+0.00%)
Feb 12, 2002 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Feb 11, 2002 0.4646 0.5100 0.4646 0.5100 6,138 +0.05(+9.78%)
Feb 08, 2002 0.4646 0.4646 0.4646 0.4646 2,574 -0.04(-8.00%)
Feb 07, 2002 0.5100 0.5100 0.5050 0.5050 57,824 +0.00(+0.00%)
Feb 06, 2002 0.5757 0.5757 0.5050 0.5050 36,437 -0.07(-12.28%)
Feb 05, 2002 0.6060 0.6060 0.5757 0.5757 4,554 -0.03(-5.00%)
Feb 04, 2002 0.5807 0.6060 0.5807 0.6060 21,981 +0.06(+11.11%)
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.