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 )

4.265 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jul 31, 2003 3.560 3.686 3.510 3.535 237,436 +0.00(+0.00%)
Jul 30, 2003 3.484 3.560 3.484 3.535 133,273 +0.10(+2.94%)
Jul 29, 2003 3.661 3.661 3.383 3.434 153,076 -0.20(-5.56%)
Jul 28, 2003 3.914 3.914 3.560 3.636 190,899 -0.27(-6.86%)
Jul 25, 2003 3.787 3.914 3.777 3.903 200,999 +0.12(+3.07%)
Jul 24, 2003 3.737 3.888 3.535 3.787 418,632 +0.15(+4.17%)
Jul 23, 2003 3.611 3.681 3.434 3.636 400,413 +0.03(+0.70%)
Jul 22, 2003 3.055 3.686 3.055 3.611 949,943 +0.53(+17.21%)
Jul 21, 2003 3.042 3.080 3.030 3.080 92,677 +0.05(+1.67%)
Jul 18, 2003 3.005 3.055 2.969 3.030 204,563 +0.05(+1.69%)
Jul 17, 2003 3.030 3.131 2.828 2.979 231,495 -0.08(-2.48%)
Jul 16, 2003 3.080 3.080 3.005 3.055 90,895 +0.03(+0.83%)
Jul 15, 2003 3.131 3.131 3.030 3.030 19,010 -0.05(-1.64%)
Jul 14, 2003 3.131 3.282 2.954 3.080 139,610 -0.05(-1.61%)
Jul 11, 2003 2.954 3.131 2.954 3.131 175,651 +0.10(+3.25%)
Jul 10, 2003 3.050 3.050 2.979 3.032 79,013 +0.03(+0.92%)
Jul 09, 2003 2.919 3.055 2.919 3.005 84,360 +0.10(+3.48%)
Jul 08, 2003 3.090 3.156 2.904 2.904 177,037 -0.19(-6.05%)
Jul 07, 2003 2.954 3.156 2.878 3.090 266,942 +0.14(+4.62%)
Jul 03, 2003 3.055 3.055 2.853 2.954 333,678 -0.07(-2.17%)
Jul 02, 2003 2.626 3.080 2.626 3.020 622,799 +0.37(+14.12%)
Jul 01, 2003 2.449 2.646 2.449 2.646 342,985 +0.20(+8.04%)
Jun 30, 2003 2.399 2.550 2.348 2.449 175,255 +0.04(+1.68%)
Jun 27, 2003 2.373 2.409 2.348 2.409 23,961 +0.05(+2.14%)
Jun 26, 2003 2.348 2.373 2.308 2.358 76,042 +0.01(+0.43%)
Jun 25, 2003 2.323 2.348 2.222 2.348 85,944 +0.03(+1.09%)
Jun 24, 2003 2.197 2.323 2.156 2.323 76,042 +0.14(+6.48%)
Jun 23, 2003 2.272 2.272 2.146 2.182 32,674 -0.09(-4.00%)
Jun 20, 2003 2.298 2.373 2.171 2.272 88,518 -0.08(-3.23%)
Jun 19, 2003 2.383 2.383 2.298 2.348 27,327 -0.03(-1.06%)
Jun 18, 2003 2.545 2.545 2.323 2.373 324,172 -0.15(-6.00%)
Jun 17, 2003 2.399 2.560 2.373 2.525 1,046,779 +0.20(+8.70%)
Jun 16, 2003 2.020 2.348 2.015 2.323 879,246 +0.30(+15.00%)
Jun 13, 2003 1.757 2.020 1.757 2.020 101,984 +0.28(+15.94%)
Jun 12, 2003 1.707 1.757 1.666 1.742 24,951 +0.04(+2.07%)
Jun 11, 2003 1.742 1.742 1.707 1.707 35,645 -0.01(-0.59%)
Jun 10, 2003 1.742 1.757 1.707 1.717 64,161 -0.08(-4.23%)
Jun 09, 2003 1.803 1.843 1.767 1.793 53,071 +0.03(+1.43%)
Jun 06, 2003 1.843 1.843 1.752 1.767 30,298 +0.00(+0.00%)
Jun 05, 2003 1.742 1.767 1.742 1.767 20,198 +0.00(+0.00%)
Jun 04, 2003 1.767 1.793 1.767 1.767 9,307 -0.03(-1.41%)
Jun 03, 2003 1.793 1.843 1.767 1.793 7,525 -0.03(-1.39%)
Jun 02, 2003 1.828 1.843 1.793 1.818 65,151 -0.03(-1.37%)
May 30, 2003 1.767 1.843 1.692 1.843 42,576 +0.08(+4.29%)
May 29, 2003 1.666 1.767 1.666 1.767 54,853 +0.03(+1.45%)
May 28, 2003 1.818 1.868 1.742 1.742 36,041 -0.08(-4.43%)
May 27, 2003 1.868 1.868 1.818 1.823 20,793 -0.10(-5.00%)
May 23, 2003 1.944 1.969 1.919 1.919 27,922 -0.01(-0.52%)
May 22, 2003 1.944 1.944 1.919 1.929 44,556 -0.02(-0.91%)
May 21, 2003 1.944 1.947 1.944 1.947 5,544 +0.00(+0.13%)
May 20, 2003 1.944 1.969 1.919 1.944 41,387 -0.07(-3.51%)
May 19, 2003 2.015 2.015 1.944 2.015 2,772 +0.02(+1.01%)
May 16, 2003 1.969 1.995 1.944 1.995 14,852 +0.00(+0.00%)
May 15, 2003 2.015 2.015 1.990 1.995 18,812 -0.02(-1.00%)
May 14, 2003 1.969 2.020 1.969 2.015 80,795 +0.10(+5.00%)
May 13, 2003 1.894 1.919 1.894 1.919 17,426 +0.03(+1.33%)
May 12, 2003 1.894 1.934 1.868 1.894 26,733 +0.00(+0.00%)
May 09, 2003 1.894 1.919 1.894 1.894 21,585 -0.01(-0.27%)
May 08, 2003 1.919 1.919 1.894 1.899 42,972 -0.02(-1.05%)
May 07, 2003 1.995 1.995 1.894 1.919 24,159 -0.03(-1.30%)
May 06, 2003 1.879 2.020 1.879 1.944 54,259 +0.08(+4.05%)
May 05, 2003 1.868 1.899 1.868 1.868 31,486 -0.02(-0.80%)
May 02, 2003 1.894 1.919 1.868 1.884 36,833 -0.04(-1.84%)
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.