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 (%)
Dec 31, 2002 0.9342 0.9342 0.9342 0.9342 0 +0.00(+0.00%)
Dec 30, 2002 0.9342 0.9595 0.8989 0.9342 22,575 +0.04(+3.93%)
Dec 27, 2002 0.8989 0.8989 0.8989 0.8989 1,980 +0.00(+0.00%)
Dec 26, 2002 0.8989 0.9241 0.8989 0.8989 12,475 +0.00(+0.00%)
Dec 24, 2002 0.8989 0.8989 0.8989 0.8989 1,386 -0.01(-1.11%)
Dec 23, 2002 0.8989 0.9090 0.8989 0.9090 16,436 +0.00(+0.00%)
Dec 20, 2002 0.8989 0.9090 0.8989 0.9090 33,466 +0.00(+0.00%)
Dec 19, 2002 0.9090 0.9090 0.8989 0.9090 12,871 -0.03(-2.70%)
Dec 18, 2002 0.9342 0.9342 0.9342 0.9342 0 +0.00(+0.00%)
Dec 17, 2002 0.8989 0.9342 0.8989 0.9342 3,564 +0.00(+0.00%)
Dec 16, 2002 0.8989 0.9342 0.8989 0.9342 10,297 +0.03(+2.78%)
Dec 13, 2002 0.8989 0.9090 0.8989 0.9090 52,873 +0.01(+1.12%)
Dec 12, 2002 0.8989 0.9090 0.8989 0.8989 14,456 -0.01(-1.11%)
Dec 11, 2002 0.9241 0.9241 0.8989 0.9090 8,515 +0.00(+0.00%)
Dec 10, 2002 0.9090 0.9241 0.9090 0.9090 15,842 +0.02(+1.69%)
Dec 09, 2002 0.8938 0.8938 0.8938 0.8938 0 +0.00(+0.00%)
Dec 06, 2002 0.9342 0.9595 0.8938 0.8938 18,614 -0.04(-4.32%)
Dec 05, 2002 0.9342 0.9342 0.9191 0.9342 12,871 -0.03(-2.63%)
Dec 04, 2002 0.9595 0.9595 0.9595 0.9595 5,742 -0.03(-2.56%)
Dec 03, 2002 0.9847 0.9847 0.9342 0.9847 6,138 +0.05(+5.41%)
Dec 02, 2002 0.9342 0.9342 0.9342 0.9342 3,564 +0.02(+2.21%)
Nov 29, 2002 0.9140 0.9140 0.9140 0.9140 990 +0.00(+0.00%)
Nov 27, 2002 0.9292 0.9342 0.9140 0.9140 51,883 -0.02(-1.63%)
Nov 26, 2002 0.9595 0.9595 0.9292 0.9292 10,693 -0.03(-3.16%)
Nov 25, 2002 0.9292 0.9847 0.9292 0.9595 22,773 +0.03(+2.70%)
Nov 22, 2002 0.9595 0.9595 0.9090 0.9342 20,198 -0.03(-2.63%)
Nov 21, 2002 0.9342 0.9595 0.9342 0.9595 4,950 +0.03(+2.70%)
Nov 20, 2002 0.9847 0.9847 0.9292 0.9342 5,544 -0.05(-5.13%)
Nov 19, 2002 0.9847 0.9847 0.9847 0.9847 0 +0.00(+0.00%)
Nov 18, 2002 1.010 1.010 0.9292 0.9847 20,793 +0.04(+3.72%)
Nov 15, 2002 1.010 1.010 0.9494 0.9494 2,772 -0.01(-1.05%)
Nov 14, 2002 0.9595 0.9595 0.9595 0.9595 0 +0.00(+0.00%)
Nov 13, 2002 0.9847 0.9847 0.9595 0.9595 3,960 +0.00(+0.00%)
Nov 12, 2002 1.030 1.030 0.9342 0.9595 31,090 -0.06(-5.94%)
Nov 11, 2002 1.010 1.020 1.010 1.020 7,327 +0.01(+1.00%)
Nov 08, 2002 0.9292 1.035 0.9292 1.010 90,895 +0.08(+8.11%)
Nov 07, 2002 0.9847 0.9847 0.9241 0.9342 37,229 +0.00(+0.00%)
Nov 06, 2002 0.9342 0.9595 0.9342 0.9342 2,574 -0.03(-2.63%)
Nov 05, 2002 1.020 1.020 0.9191 0.9595 54,457 -0.07(-6.40%)
Nov 04, 2002 1.060 1.086 0.9847 1.025 31,288 +0.04(+4.10%)
Nov 01, 2002 1.060 1.060 0.9847 0.9847 21,189 -0.05(-4.88%)
Oct 31, 2002 1.035 1.050 1.015 1.035 34,060 -0.06(-5.09%)
Oct 30, 2002 1.010 1.091 0.9847 1.091 55,844 +0.08(+8.00%)
Oct 29, 2002 1.035 1.035 1.035 1.010 8,119 -0.03(-2.44%)
Oct 28, 2002 1.010 1.035 1.010 1.035 8,515 +0.03(+2.50%)
Oct 25, 2002 1.060 1.060 1.010 1.010 12,871 -0.05(-4.76%)
Oct 24, 2002 1.035 1.060 1.035 1.060 11,089 -0.03(-2.33%)
Oct 23, 2002 1.010 1.086 1.010 1.086 16,040 +0.03(+2.38%)
Oct 22, 2002 0.9595 1.086 0.9595 1.060 79,211 +0.08(+7.69%)
Oct 21, 2002 0.9595 1.005 0.9595 0.9847 20,198 +0.00(+0.00%)
Oct 18, 2002 0.9847 0.9847 0.9847 0.9847 6,138 +0.03(+2.63%)
Oct 17, 2002 0.9847 0.9847 0.9595 0.9595 18,218 +0.02(+1.60%)
Oct 16, 2002 1.035 1.035 0.9342 0.9443 32,278 -0.07(-6.50%)
Oct 15, 2002 1.111 1.111 0.9948 1.010 11,881 -0.05(-4.76%)
Oct 14, 2002 1.035 1.060 1.035 1.060 15,842 +0.01(+0.96%)
Oct 11, 2002 1.060 1.086 1.010 1.050 42,576 +0.02(+1.46%)
Oct 10, 2002 0.8231 1.050 0.8231 1.035 120,401 +0.24(+30.57%)
Oct 09, 2002 0.9090 0.9090 0.7423 0.7928 75,250 -0.10(-11.30%)
Oct 08, 2002 0.8938 0.9342 0.8837 0.8938 16,040 -0.02(-1.67%)
Oct 07, 2002 1.010 1.010 0.8837 0.9090 62,180 -0.10(-10.00%)
Oct 04, 2002 1.060 1.060 0.9847 1.010 32,278 -0.11(-9.91%)
Oct 03, 2002 1.121 1.121 1.035 1.121 70,498 +0.00(+0.00%)
Oct 02, 2002 1.136 1.136 1.121 1.121 2,178 -0.04(-3.48%)
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.