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 )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2002 1.153 1.163 1.123 1.163 49,239 +0.03(+2.22%)
Sep 27, 2002 1.188 1.198 1.138 1.138 38,758 -0.05(-4.25%)
Sep 26, 2002 1.188 1.198 1.188 1.188 21,949 +0.00(+0.00%)
Sep 25, 2002 1.188 1.239 1.188 1.188 26,102 +0.00(+0.00%)
Sep 24, 2002 1.229 1.254 1.163 1.188 59,521 -0.03(-2.08%)
Sep 23, 2002 1.214 1.254 1.188 1.214 100,653 +0.00(+0.00%)
Sep 20, 2002 1.264 1.264 1.214 1.214 19,181 -0.03(-2.04%)
Sep 19, 2002 1.214 1.239 1.168 1.239 18,390 +0.05(+4.26%)
Sep 18, 2002 1.239 1.290 1.188 1.188 99,269 -0.03(-2.08%)
Sep 17, 2002 1.214 1.239 1.163 1.214 39,153 +0.03(+2.13%)
Sep 16, 2002 1.077 1.239 1.077 1.188 46,075 +0.09(+7.80%)
Sep 13, 2002 1.138 1.163 1.087 1.102 39,153 -0.06(-5.22%)
Sep 12, 2002 1.239 1.239 1.138 1.163 54,578 -0.05(-4.17%)
Sep 11, 2002 1.133 1.239 1.133 1.214 25,904 +0.08(+6.67%)
Sep 10, 2002 1.128 1.138 1.128 1.138 17,797 +0.03(+2.27%)
Sep 09, 2002 1.138 1.173 1.113 1.113 110,145 -0.10(-8.33%)
Sep 06, 2002 1.264 1.264 1.214 1.214 28,080 -0.05(-4.00%)
Sep 05, 2002 1.239 1.284 1.239 1.264 68,222 +0.03(+2.04%)
Sep 04, 2002 1.178 1.264 1.178 1.239 168,283 +0.10(+8.89%)
Sep 03, 2002 1.163 1.188 1.138 1.138 57,544 -0.03(-2.17%)
Aug 30, 2002 1.163 1.183 1.163 1.163 47,854 +0.00(+0.00%)
Aug 29, 2002 1.113 1.163 1.113 1.163 19,379 +0.08(+6.98%)
Aug 28, 2002 1.113 1.113 1.067 1.087 17,401 +0.02(+1.90%)
Aug 27, 2002 1.067 1.067 1.067 1.067 1,384 +0.00(+0.00%)
Aug 26, 2002 1.102 1.118 1.047 1.067 55,764 -0.07(-6.22%)
Aug 23, 2002 1.113 1.138 1.102 1.138 9,096 -0.01(-0.44%)
Aug 22, 2002 1.138 1.153 1.113 1.143 49,436 +0.02(+1.80%)
Aug 21, 2002 1.087 1.123 1.062 1.123 54,776 +0.06(+5.71%)
Aug 20, 2002 1.087 1.087 1.087 1.062 8,503 +0.05(+5.00%)
Aug 16, 2002 1.016 1.047 1.011 1.011 37,769 -0.03(-2.91%)
Aug 15, 2002 1.037 1.062 1.011 1.042 47,657 -0.01(-0.48%)
Aug 14, 2002 1.113 1.113 1.032 1.047 101,444 -0.07(-5.91%)
Aug 13, 2002 1.173 1.214 1.087 1.113 107,970 -0.06(-5.17%)
Aug 12, 2002 1.113 1.239 1.113 1.173 160,175 +0.09(+8.41%)
Aug 07, 2002 1.062 1.082 1.047 1.082 22,147 +0.05(+4.39%)
Aug 06, 2002 1.037 1.087 1.022 1.037 57,742 +0.03(+2.50%)
Aug 05, 2002 0.9406 1.011 0.9406 1.011 20,170 +0.05(+5.26%)
Aug 02, 2002 0.9861 0.9861 0.9355 0.9608 56,160 -0.01(-0.52%)
Aug 01, 2002 1.011 1.011 0.9659 0.9659 9,294 -0.05(-4.50%)
Jul 31, 2002 0.9355 1.011 0.8850 1.011 82,658 +0.11(+11.73%)
Jul 30, 2002 0.9103 0.9355 0.8850 0.9052 23,136 -0.01(-0.56%)
Jul 29, 2002 0.8850 0.9355 0.8749 0.9103 32,826 +0.03(+2.86%)
Jul 26, 2002 0.9355 0.9457 0.8850 0.8850 44,097 -0.08(-7.89%)
Jul 25, 2002 1.011 1.011 0.8850 0.9608 49,436 -0.03(-2.56%)
Jul 24, 2002 1.052 1.052 0.9103 0.9861 132,293 -0.07(-6.25%)
Jul 23, 2002 1.062 1.113 1.052 1.052 43,899 +0.02(+1.46%)
Jul 22, 2002 1.052 1.062 1.037 1.037 15,622 +0.00(+0.00%)
Jul 19, 2002 1.113 1.113 1.016 1.037 82,262 -0.05(-4.65%)
Jul 17, 2002 1.092 1.092 1.027 1.087 68,816 +0.03(+2.38%)
Jul 12, 2002 1.001 1.062 0.9355 1.062 55,567 +0.06(+6.06%)
Jul 11, 2002 1.087 1.097 0.8647 1.001 166,305 -0.12(-10.41%)
Jul 10, 2002 1.312 1.315 1.087 1.118 353,374 -0.16(-12.65%)
Jul 09, 2002 1.064 1.163 1.064 1.279 277,637 +0.22(+20.48%)
Jul 08, 2002 1.011 1.062 1.011 1.062 123,196 +0.05(+5.00%)
Jul 05, 2002 1.001 1.011 0.9608 1.011 66,047 +0.05(+4.71%)
Jul 04, 2002 0.9103 1.001 0.8850 0.9659 129,326 +0.00(+0.00%)
Jul 03, 2002 0.9103 1.001 0.8850 0.9659 129,326 +0.08(+9.14%)
Jul 02, 2002 0.9103 0.9103 0.8344 0.8850 43,306 -0.03(-2.78%)
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.