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 )

4.110 -0.110 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 31, 2007 6.180 6.210 6.063 6.119 1,106,009 -0.09(-1.47%)
Dec 28, 2007 6.357 6.417 6.169 6.210 242,948 -0.09(-1.37%)
Dec 27, 2007 6.513 6.559 6.296 6.296 235,232 -0.27(-4.08%)
Dec 26, 2007 6.352 6.599 6.311 6.564 293,119 +0.15(+2.29%)
Dec 24, 2007 6.422 6.473 6.352 6.417 191,690 +0.05(+0.79%)
Dec 21, 2007 6.432 6.604 6.367 6.367 1,087,009 +0.02(+0.32%)
Dec 20, 2007 6.250 6.362 6.129 6.346 494,947 +0.11(+1.78%)
Dec 19, 2007 6.230 6.417 6.230 6.235 358,832 -0.02(-0.32%)
Dec 18, 2007 6.240 6.377 6.119 6.255 357,887 +0.05(+0.73%)
Dec 17, 2007 6.250 6.382 6.195 6.210 378,158 -0.05(-0.73%)
Dec 14, 2007 6.357 6.417 6.255 6.255 401,530 -0.17(-2.60%)
Dec 13, 2007 6.362 6.443 6.296 6.422 407,254 +0.01(+0.08%)
Dec 12, 2007 6.341 6.549 6.316 6.417 416,630 +0.15(+2.34%)
Dec 11, 2007 6.427 6.574 6.205 6.271 394,523 -0.13(-1.98%)
Dec 10, 2007 6.665 6.665 6.316 6.397 332,702 -0.22(-3.29%)
Dec 07, 2007 6.473 6.625 6.473 6.614 386,287 +0.15(+2.27%)
Dec 06, 2007 6.346 6.589 6.331 6.468 440,640 +0.10(+1.59%)
Dec 05, 2007 6.392 6.392 6.195 6.367 335,482 +0.06(+0.88%)
Dec 04, 2007 6.372 6.443 6.301 6.311 393,635 -0.13(-1.96%)
Dec 03, 2007 6.417 6.529 6.372 6.438 515,246 -0.01(-0.08%)
Nov 30, 2007 6.276 6.463 6.225 6.443 643,697 +0.26(+4.17%)
Nov 29, 2007 6.402 6.417 6.164 6.185 286,448 -0.23(-3.55%)
Nov 28, 2007 6.286 6.427 6.240 6.412 350,325 +0.19(+3.01%)
Nov 27, 2007 6.336 6.417 6.164 6.225 280,700 -0.11(-1.76%)
Nov 26, 2007 6.448 6.448 6.316 6.336 683,840 -0.05(-0.79%)
Nov 23, 2007 6.544 6.574 6.387 6.387 163,683 -0.10(-1.56%)
Nov 21, 2007 6.478 6.539 6.402 6.488 394,913 -0.02(-0.31%)
Nov 20, 2007 6.513 6.549 6.306 6.508 433,915 +0.02(+0.31%)
Nov 19, 2007 6.645 6.645 6.412 6.488 411,897 -0.17(-2.58%)
Nov 16, 2007 6.690 6.731 6.539 6.660 433,964 -0.02(-0.30%)
Nov 15, 2007 6.706 6.771 6.574 6.680 407,624 -0.03(-0.45%)
Nov 14, 2007 6.549 6.827 6.432 6.711 943,656 +0.18(+2.71%)
Nov 13, 2007 6.311 6.599 6.301 6.534 759,980 +0.25(+4.03%)
Nov 12, 2007 6.372 6.503 6.225 6.281 750,471 -0.07(-1.04%)
Nov 09, 2007 6.463 6.518 6.321 6.346 602,067 -0.19(-2.86%)
Nov 08, 2007 6.448 6.584 6.397 6.534 531,428 +0.13(+2.05%)
Nov 07, 2007 6.604 6.716 6.377 6.402 890,118 -0.27(-4.09%)
Nov 06, 2007 6.837 6.898 6.614 6.675 645,926 -0.15(-2.15%)
Nov 05, 2007 7.049 7.049 6.802 6.822 520,307 -0.28(-3.99%)
Nov 02, 2007 7.282 7.282 7.019 7.105 394,411 -0.09(-1.26%)
Nov 01, 2007 7.282 7.378 7.161 7.196 479,529 -0.18(-2.40%)
Oct 31, 2007 7.333 7.398 7.247 7.373 599,722 +0.06(+0.83%)
Oct 30, 2007 7.292 7.499 7.292 7.312 914,324 -0.03(-0.34%)
Oct 29, 2007 7.393 7.393 7.287 7.338 695,875 -0.05(-0.68%)
Oct 26, 2007 7.459 7.474 7.368 7.388 513,949 +0.01(+0.07%)
Oct 25, 2007 7.469 7.550 7.358 7.383 672,438 -0.08(-1.02%)
Oct 24, 2007 7.434 7.540 7.333 7.459 1,164,868 +0.02(+0.20%)
Oct 23, 2007 7.484 7.484 7.343 7.444 922,325 +0.06(+0.75%)
Oct 22, 2007 7.196 7.621 7.135 7.388 1,224,056 +0.39(+5.56%)
Oct 19, 2007 7.292 7.368 6.999 6.999 720,739 -0.26(-3.55%)
Oct 18, 2007 7.135 7.424 7.120 7.257 527,384 +0.11(+1.49%)
Oct 17, 2007 7.161 7.226 7.105 7.151 291,463 +0.05(+0.71%)
Oct 16, 2007 7.009 7.191 7.004 7.100 453,618 +0.10(+1.45%)
Oct 15, 2007 7.186 7.257 6.994 6.999 554,904 -0.20(-2.74%)
Oct 12, 2007 7.191 7.221 7.054 7.196 614,945 +0.00(+0.00%)
Oct 11, 2007 7.338 7.429 7.186 7.196 498,111 -0.10(-1.39%)
Oct 10, 2007 7.312 7.383 7.267 7.297 303,635 -0.02(-0.21%)
Oct 09, 2007 7.272 7.358 7.211 7.312 324,327 +0.07(+0.98%)
Oct 08, 2007 7.277 7.282 7.181 7.242 759,112 -0.07(-0.90%)
Oct 05, 2007 7.257 7.378 7.226 7.307 225,400 +0.09(+1.26%)
Oct 04, 2007 7.242 7.242 7.191 7.216 102,267 +0.02(+0.21%)
Oct 03, 2007 7.317 7.348 7.176 7.201 192,042 -0.18(-2.40%)
Oct 02, 2007 7.312 7.419 7.176 7.378 307,732 +0.07(+0.97%)
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.