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 (%)
Jun 30, 2004 4.166 4.242 4.030 4.049 682,406 -0.08(-1.97%)
Jun 29, 2004 4.146 4.338 4.131 4.131 466,159 -0.03(-0.61%)
Jun 28, 2004 4.373 4.373 4.141 4.156 340,015 -0.09(-2.14%)
Jun 25, 2004 4.313 4.378 2.126 4.247 1,528,780 -0.06(-1.41%)
Jun 24, 2004 4.267 4.343 4.140 4.307 304,964 +0.02(+0.47%)
Jun 23, 2004 3.989 4.313 3.893 4.287 451,505 +0.30(+7.60%)
Jun 22, 2004 4.060 4.060 3.863 3.984 339,222 -0.08(-1.87%)
Jun 21, 2004 4.090 4.095 4.030 4.060 185,948 -0.04(-0.86%)
Jun 18, 2004 4.201 4.272 3.964 4.095 649,533 -0.13(-2.99%)
Jun 17, 2004 4.262 4.313 4.191 4.222 179,413 -0.09(-2.11%)
Jun 16, 2004 4.201 4.474 4.166 4.313 669,732 +0.07(+1.67%)
Jun 15, 2004 4.323 4.419 4.166 4.242 547,153 -0.17(-3.78%)
Jun 14, 2004 4.450 4.494 4.303 4.408 699,040 -0.09(-1.91%)
Jun 10, 2004 4.646 4.676 4.419 4.494 467,149 -0.05(-1.11%)
Jun 09, 2004 4.590 4.646 4.292 4.545 1,097,078 -0.03(-0.55%)
Jun 08, 2004 4.676 4.767 4.424 4.570 1,224,014 -0.13(-2.69%)
Jun 07, 2004 5.191 5.252 4.605 4.696 1,929,392 -0.32(-6.44%)
Jun 04, 2004 5.429 5.858 4.913 5.019 6,827,828 +0.23(+4.76%)
Jun 03, 2004 4.181 4.913 4.141 4.791 2,756,558 +0.75(+18.45%)
Jun 02, 2004 4.272 4.353 3.979 4.045 1,334,514 -0.28(-6.43%)
Jun 01, 2004 4.621 4.671 4.318 4.323 768,350 +0.00(+0.00%)
May 28, 2004 4.393 4.535 4.166 4.323 411,107 +0.09(+2.15%)
May 27, 2004 3.777 4.292 3.717 4.232 632,305 +0.57(+15.43%)
May 26, 2004 3.565 3.696 3.565 3.666 228,525 +0.12(+3.42%)
May 25, 2004 3.808 3.813 3.398 3.545 407,938 -0.22(-5.90%)
May 24, 2004 3.560 3.792 3.409 3.767 425,761 +0.37(+10.85%)
May 21, 2004 4.161 4.161 3.338 3.398 1,527,394 -0.65(-16.08%)
May 20, 2004 4.247 4.267 4.050 4.050 195,256 -0.17(-4.07%)
May 19, 2004 4.267 4.489 4.085 4.222 411,899 -0.07(-1.65%)
May 18, 2004 4.575 4.701 4.105 4.292 504,774 -0.08(-1.73%)
May 17, 2004 5.146 5.227 4.267 4.368 633,097 -0.88(-16.83%)
May 14, 2004 5.141 5.368 5.100 5.252 107,727 +0.10(+1.96%)
May 13, 2004 5.348 5.555 5.136 5.151 173,076 -0.09(-1.73%)
May 12, 2004 5.287 5.429 5.201 5.242 238,030 -0.07(-1.24%)
May 11, 2004 5.211 5.474 5.176 5.307 205,751 -0.11(-1.96%)
May 10, 2004 5.282 5.418 5.110 5.413 183,374 +0.09(+1.61%)
May 07, 2004 5.479 5.494 5.237 5.328 173,869 -0.08(-1.49%)
May 06, 2004 5.555 5.555 5.237 5.408 325,559 -0.04(-0.74%)
May 05, 2004 5.767 5.767 5.358 5.449 115,846 -0.21(-3.75%)
May 04, 2004 5.423 5.898 5.358 5.661 165,551 +0.22(+4.09%)
May 03, 2004 5.237 5.504 5.161 5.439 111,886 +0.07(+1.22%)
Apr 30, 2004 5.807 5.994 5.226 5.373 381,007 -0.49(-8.35%)
Apr 29, 2004 6.060 6.135 5.807 5.863 260,011 -0.25(-4.13%)
Apr 28, 2004 6.186 6.196 6.100 6.115 97,826 -0.09(-1.46%)
Apr 27, 2004 6.055 6.211 6.055 6.206 29,704 +0.10(+1.65%)
Apr 26, 2004 6.337 6.337 6.060 6.105 89,508 -0.05(-0.75%)
Apr 23, 2004 6.168 6.168 5.994 6.151 45,150 +0.09(+1.52%)
Apr 22, 2004 6.135 6.337 6.009 6.059 197,434 -0.10(-1.65%)
Apr 21, 2004 6.247 6.337 6.085 6.161 50,497 +0.00(+0.00%)
Apr 20, 2004 6.211 6.236 6.075 6.161 74,854 +0.06(+0.99%)
Apr 19, 2004 6.110 6.236 5.933 6.100 93,271 -0.01(-0.17%)
Apr 16, 2004 6.120 6.211 6.110 6.110 148,125 -0.10(-1.55%)
Apr 15, 2004 5.868 6.257 5.595 6.206 419,226 +0.34(+5.77%)
Apr 14, 2004 5.191 5.918 5.191 5.868 267,734 +0.61(+11.62%)
Apr 13, 2004 5.295 5.555 5.161 5.257 60,398 -0.03(-0.48%)
Apr 12, 2004 5.479 5.479 5.201 5.282 86,934 -0.15(-2.70%)
Apr 08, 2004 5.353 5.479 5.353 5.429 40,991 -0.04(-0.65%)
Apr 07, 2004 5.555 5.555 5.454 5.464 93,865 -0.09(-1.64%)
Apr 06, 2004 5.757 5.757 5.449 5.555 111,886 -0.18(-3.08%)
Apr 05, 2004 5.802 5.802 5.560 5.731 114,262 +0.03(+0.44%)
Apr 02, 2004 5.610 5.731 5.580 5.706 40,793 +0.15(+2.73%)
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.