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 )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2007 7.752 7.823 7.550 7.580 298,970 -0.08(-0.99%)
Aug 30, 2007 7.530 7.813 7.530 7.656 330,552 +0.07(+0.93%)
Aug 29, 2007 7.601 7.661 7.439 7.585 331,727 +0.07(+0.87%)
Aug 28, 2007 7.778 7.798 7.494 7.520 495,034 -0.27(-3.44%)
Aug 27, 2007 7.889 7.924 7.742 7.788 369,534 -0.16(-2.04%)
Aug 24, 2007 7.808 7.960 7.626 7.950 579,210 +0.13(+1.68%)
Aug 23, 2007 7.879 7.879 7.631 7.818 441,700 -0.03(-0.39%)
Aug 22, 2007 7.732 7.944 7.717 7.848 533,854 +0.18(+2.37%)
Aug 21, 2007 7.545 7.752 7.459 7.666 434,184 +0.12(+1.61%)
Aug 20, 2007 7.358 7.606 7.358 7.545 385,012 +0.19(+2.54%)
Aug 17, 2007 7.317 7.585 7.317 7.358 644,197 +0.18(+2.46%)
Aug 16, 2007 7.054 7.206 7.004 7.181 581,476 +0.12(+1.65%)
Aug 15, 2007 7.206 7.267 7.054 7.065 385,627 -0.12(-1.69%)
Aug 14, 2007 7.353 7.434 7.181 7.186 298,911 -0.15(-2.07%)
Aug 13, 2007 7.474 7.585 7.237 7.338 519,258 -0.06(-0.75%)
Aug 10, 2007 7.358 7.585 7.257 7.393 911,674 -0.05(-0.61%)
Aug 09, 2007 7.484 7.676 7.333 7.439 1,225,852 -0.15(-2.00%)
Aug 08, 2007 7.934 8.081 7.373 7.590 1,843,053 -0.28(-3.53%)
Aug 07, 2007 7.585 7.985 7.535 7.869 1,559,576 +0.28(+3.66%)
Aug 06, 2007 7.520 7.636 7.419 7.590 1,191,890 +0.17(+2.25%)
Aug 03, 2007 7.550 7.788 7.398 7.424 1,017,489 -0.22(-2.91%)
Aug 02, 2007 7.459 7.707 7.403 7.646 826,774 +0.19(+2.58%)
Aug 01, 2007 7.373 7.494 7.252 7.454 702,232 +0.08(+1.10%)
Jul 31, 2007 7.459 7.474 7.353 7.373 482,576 -0.02(-0.27%)
Jul 30, 2007 7.388 7.434 7.181 7.393 471,566 +0.06(+0.83%)
Jul 27, 2007 7.328 7.524 7.277 7.333 660,650 +0.00(+0.00%)
Jul 26, 2007 7.520 7.540 7.262 7.333 1,098,190 -0.20(-2.62%)
Jul 25, 2007 7.661 7.666 7.499 7.530 904,913 -0.13(-1.72%)
Jul 24, 2007 7.494 7.757 7.484 7.661 1,302,754 +0.06(+0.73%)
Jul 23, 2007 7.080 7.712 7.075 7.606 3,354,666 +0.61(+8.67%)
Jul 20, 2007 6.797 7.105 6.797 6.999 1,191,386 +0.19(+2.75%)
Jul 19, 2007 6.680 6.872 6.680 6.812 351,958 +0.13(+1.97%)
Jul 18, 2007 6.761 6.766 6.640 6.680 230,838 -0.09(-1.27%)
Jul 17, 2007 6.635 6.817 6.635 6.766 369,635 +0.15(+2.29%)
Jul 16, 2007 6.650 6.827 6.614 6.614 308,701 -0.07(-1.06%)
Jul 13, 2007 6.797 6.857 6.650 6.685 309,541 -0.11(-1.56%)
Jul 12, 2007 6.700 6.943 6.645 6.791 479,525 +0.10(+1.51%)
Jul 11, 2007 6.594 6.721 6.569 6.690 314,113 +0.07(+1.07%)
Jul 10, 2007 6.771 6.771 6.579 6.620 322,781 -0.14(-2.02%)
Jul 09, 2007 6.660 6.802 6.513 6.756 410,909 +0.07(+0.98%)
Jul 06, 2007 6.736 6.766 6.675 6.690 251,178 -0.08(-1.12%)
Jul 05, 2007 6.574 6.781 6.574 6.766 312,735 +0.17(+2.61%)
Jul 03, 2007 6.599 6.609 6.523 6.594 108,533 +0.02(+0.23%)
Jul 02, 2007 6.534 6.655 6.518 6.579 300,083 +0.09(+1.32%)
Jun 29, 2007 6.513 6.640 6.478 6.493 310,200 -0.01(-0.16%)
Jun 28, 2007 6.589 6.630 6.483 6.503 209,183 -0.11(-1.61%)
Jun 27, 2007 6.422 6.609 6.326 6.609 285,994 +0.18(+2.83%)
Jun 26, 2007 6.594 6.650 6.412 6.427 425,330 -0.17(-2.53%)
Jun 25, 2007 6.549 6.630 6.523 6.594 355,537 +0.05(+0.69%)
Jun 22, 2007 6.579 6.630 6.534 6.549 703,601 -0.03(-0.38%)
Jun 21, 2007 6.584 6.640 6.554 6.574 244,922 -0.01(-0.08%)
Jun 20, 2007 6.675 6.690 6.574 6.579 261,817 -0.11(-1.59%)
Jun 19, 2007 6.685 6.807 6.620 6.685 462,728 -0.02(-0.30%)
Jun 18, 2007 6.766 6.827 6.604 6.706 300,378 -0.03(-0.45%)
Jun 15, 2007 6.655 6.877 6.609 6.736 938,113 +0.16(+2.38%)
Jun 14, 2007 6.544 6.614 6.503 6.579 498,718 +0.02(+0.31%)
Jun 13, 2007 6.569 6.604 6.544 6.559 373,149 -0.01(-0.08%)
Jun 12, 2007 6.483 6.609 6.478 6.564 488,040 +0.04(+0.62%)
Jun 11, 2007 6.579 6.579 6.518 6.523 212,677 -0.10(-1.45%)
Jun 08, 2007 6.468 6.645 6.448 6.620 387,923 +0.12(+1.79%)
Jun 07, 2007 6.523 6.564 6.468 6.503 483,731 -0.08(-1.23%)
Jun 06, 2007 6.503 6.645 6.473 6.584 495,331 +0.02(+0.23%)
Jun 05, 2007 6.534 6.630 6.483 6.569 434,852 +0.03(+0.46%)
Jun 04, 2007 6.564 6.587 6.458 6.539 704,051 -0.04(-0.61%)
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.