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 )

3.960 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jun 28, 2002 0.8585 0.9090 0.8181 0.8837 39,011 +0.03(+2.94%)
Jun 27, 2002 0.8231 0.8736 0.7878 0.8585 75,052 +0.05(+6.25%)
Jun 26, 2002 0.8029 0.8181 0.7777 0.8080 40,991 +0.05(+6.67%)
Jun 25, 2002 0.6969 0.7827 0.6969 0.7575 82,775 +0.05(+7.14%)
Jun 21, 2002 0.7070 0.7070 0.7070 0.7070 792 +0.02(+2.94%)
Jun 20, 2002 0.7322 0.7322 0.6868 0.6868 12,079 -0.02(-2.86%)
Jun 19, 2002 0.6767 0.7070 0.6767 0.7070 15,248 +0.03(+4.48%)
Jun 18, 2002 0.6312 0.6767 0.6312 0.6767 9,901 +0.05(+7.20%)
Jun 17, 2002 0.6312 0.6312 0.6312 0.6312 4,950 +0.02(+2.46%)
Jun 14, 2002 0.6868 0.6868 0.5807 0.6161 56,834 -0.12(-15.86%)
Jun 12, 2002 0.7070 0.7070 0.7070 0.7322 37,625 +0.03(+3.57%)
Jun 11, 2002 0.7070 0.7070 0.7070 0.7070 3,564 +0.01(+1.45%)
Jun 10, 2002 0.6262 0.6615 0.6262 0.6969 99,212 +0.12(+20.00%)
Jun 07, 2002 0.5807 0.6009 0.5807 0.5807 9,901 +0.02(+2.68%)
Jun 06, 2002 0.5555 0.5555 0.5555 0.5656 43,764 +0.00(+0.00%)
Jun 05, 2002 0.5656 0.5656 0.5656 0.5656 19,802 +0.01(+1.82%)
May 31, 2002 0.5151 0.6312 0.5151 0.5555 97,430 +0.05(+10.00%)
May 28, 2002 0.4797 0.5050 0.4797 0.5050 3,960 +0.03(+5.26%)
May 27, 2002 0.4797 0.4797 0.4797 0.4797 7,921 +0.00(+0.00%)
May 24, 2002 0.4797 0.4797 0.4797 0.4797 7,921 -0.02(-4.04%)
May 23, 2002 0.4999 0.4999 0.4999 0.4999 19,802 +0.02(+4.21%)
May 22, 2002 0.5050 0.5050 0.5050 0.4797 20,198 +0.00(+0.00%)
May 21, 2002 0.4797 0.4797 0.4797 0.4797 594 +0.00(+0.00%)
May 20, 2002 0.5050 0.5050 0.4797 0.4797 9,901 -0.03(-5.00%)
May 17, 2002 0.4797 0.5050 0.5050 0.5050 4,950 +0.03(+5.26%)
May 16, 2002 0.5403 0.5403 0.4797 0.4797 84,756 -0.08(-13.64%)
May 15, 2002 0.5555 0.5555 0.5555 0.5555 0 +0.00(+0.00%)
May 14, 2002 0.5302 0.5555 0.4696 0.5555 65,943 +0.05(+8.91%)
May 13, 2002 0.5050 0.5151 0.5050 0.5100 5,940 +0.00(+0.00%)
May 10, 2002 0.5100 0.5100 0.5100 0.5100 1,980 +0.00(+0.00%)
May 09, 2002 0.5100 0.5100 0.5100 0.5100 13,862 -0.02(-3.81%)
May 08, 2002 0.5050 0.5555 0.4747 0.5302 50,299 +0.00(+0.00%)
May 07, 2002 0.5302 0.5302 0.5302 0.5302 0 +0.00(+0.00%)
May 06, 2002 0.5151 0.5302 0.4747 0.5302 44,556 +0.02(+3.96%)
May 03, 2002 0.5555 0.5555 0.5151 0.5100 24,951 -0.01(-0.98%)
May 02, 2002 0.5555 0.5555 0.5151 0.5151 396 -0.04(-7.27%)
May 01, 2002 0.5555 0.5555 0.5555 0.5555 0 +0.00(+0.00%)
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%)
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.