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 )

5.560 -0.170 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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 (%)
Aug 31, 2010 8.859 8.909 8.590 8.662 662,451 -0.22(-2.52%)
Aug 30, 2010 9.010 9.105 8.881 8.887 228,038 -0.13(-1.49%)
Aug 27, 2010 9.055 9.128 8.797 9.021 237,391 +0.05(+0.56%)
Aug 26, 2010 9.010 9.054 8.898 8.971 161,388 -0.01(-0.12%)
Aug 25, 2010 8.758 9.139 8.730 8.982 367,754 +0.17(+1.97%)
Aug 24, 2010 8.808 8.898 8.747 8.808 378,846 -0.08(-0.88%)
Aug 23, 2010 9.004 9.094 8.870 8.887 138,125 -0.08(-0.88%)
Aug 20, 2010 8.960 9.021 8.943 8.965 161,283 -0.03(-0.37%)
Aug 19, 2010 8.993 9.100 8.915 8.999 187,389 -0.03(-0.31%)
Aug 18, 2010 8.971 9.105 8.952 9.027 155,688 +0.05(+0.56%)
Aug 17, 2010 9.055 9.055 8.926 8.976 212,391 +0.00(+0.00%)
Aug 16, 2010 8.898 9.002 8.808 8.976 175,938 +0.03(+0.31%)
Aug 13, 2010 9.038 9.077 8.831 8.948 301,158 -0.10(-1.12%)
Aug 12, 2010 8.814 9.139 8.814 9.049 327,988 +0.19(+2.09%)
Aug 11, 2010 9.128 9.145 8.848 8.864 378,283 -0.38(-4.15%)
Aug 10, 2010 9.243 9.438 9.209 9.248 349,129 -0.08(-0.84%)
Aug 09, 2010 9.132 9.365 9.132 9.326 391,694 +0.18(+2.01%)
Aug 06, 2010 9.070 9.198 8.970 9.143 290,884 +0.04(+0.43%)
Aug 05, 2010 9.070 9.248 9.070 9.104 294,277 +0.02(+0.25%)
Aug 04, 2010 8.992 9.232 8.992 9.081 538,707 +0.12(+1.37%)
Aug 03, 2010 8.987 9.237 8.931 8.959 610,667 +0.04(+0.50%)
Aug 02, 2010 8.959 9.087 8.825 8.915 550,167 +0.04(+0.44%)
Jul 30, 2010 8.753 8.931 8.742 8.876 323,896 +0.08(+0.89%)
Jul 29, 2010 8.937 8.981 8.781 8.798 332,355 -0.07(-0.82%)
Jul 28, 2010 8.976 9.048 8.787 8.870 332,598 -0.09(-0.99%)
Jul 27, 2010 8.876 9.009 8.859 8.959 370,521 +0.14(+1.58%)
Jul 26, 2010 8.864 8.970 8.781 8.820 630,171 -0.13(-1.49%)
Jul 23, 2010 8.870 9.009 8.848 8.953 951,800 +0.08(+0.88%)
Jul 22, 2010 8.909 9.076 8.859 8.876 804,771 -0.01(-0.13%)
Jul 21, 2010 9.193 9.282 8.848 8.887 977,369 -0.32(-3.45%)
Jul 20, 2010 8.948 9.393 8.803 9.204 1,066,590 -0.07(-0.72%)
Jul 19, 2010 8.469 9.410 8.347 9.271 3,614,648 -0.53(-5.45%)
Jul 16, 2010 10.18 10.24 9.671 9.805 682,119 -0.45(-4.34%)
Jul 15, 2010 10.23 10.28 10.02 10.25 135,220 +0.04(+0.38%)
Jul 14, 2010 10.22 10.29 10.11 10.21 129,430 -0.02(-0.22%)
Jul 13, 2010 10.13 10.29 9.867 10.23 296,399 +0.23(+2.28%)
Jul 12, 2010 10.03 10.26 9.899 10.01 223,992 -0.09(-0.88%)
Jul 09, 2010 9.950 10.13 9.721 10.09 241,118 +0.18(+1.80%)
Jul 08, 2010 9.849 9.966 9.710 9.916 289,189 +0.15(+1.54%)
Jul 07, 2010 9.632 9.855 9.477 9.766 355,338 +0.13(+1.39%)
Jul 06, 2010 10.04 10.06 9.588 9.632 403,483 -0.29(-2.97%)
Jul 02, 2010 9.977 10.01 9.794 9.927 180,231 -0.04(-0.39%)
Jul 01, 2010 9.872 10.01 9.705 9.966 388,762 +0.06(+0.62%)
Jun 30, 2010 9.655 10.02 9.655 9.905 544,338 +0.26(+2.65%)
Jun 29, 2010 9.738 9.894 9.599 9.649 424,888 -0.22(-2.20%)
Jun 25, 2010 9.849 9.944 9.710 9.866 515,225 +0.07(+0.68%)
Jun 24, 2010 9.649 9.849 9.504 9.799 402,669 +0.09(+0.92%)
Jun 23, 2010 9.649 9.749 9.627 9.710 197,476 +0.03(+0.29%)
Jun 22, 2010 9.827 9.894 9.655 9.682 321,168 -0.10(-1.02%)
Jun 21, 2010 9.766 9.894 9.599 9.783 482,468 +0.07(+0.69%)
Jun 18, 2010 9.905 10.10 9.666 9.716 811,754 -0.20(-2.02%)
Jun 17, 2010 10.06 10.15 9.916 9.916 278,698 -0.14(-1.44%)
Jun 16, 2010 10.03 10.18 10.03 10.06 439,563 -0.01(-0.11%)
Jun 15, 2010 10.02 10.20 9.972 10.07 404,887 +0.07(+0.67%)
Jun 14, 2010 10.17 10.29 9.972 10.01 195,542 -0.09(-0.88%)
Jun 11, 2010 9.922 10.14 9.888 10.09 384,483 +0.13(+1.34%)
Jun 10, 2010 10.04 10.29 9.755 9.961 541,126 +0.03(+0.28%)
Jun 09, 2010 10.18 10.37 9.794 9.933 447,826 -0.22(-2.19%)
Jun 08, 2010 10.10 10.26 9.883 10.16 633,273 +0.08(+0.77%)
Jun 07, 2010 10.51 10.51 10.07 10.08 501,432 -0.50(-4.73%)
Jun 04, 2010 10.68 10.83 10.51 10.58 430,800 -0.27(-2.51%)
Jun 03, 2010 10.59 10.91 10.52 10.85 464,941 +0.22(+2.09%)
Jun 02, 2010 10.74 10.76 10.32 10.63 661,206 -0.14(-1.29%)
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.