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 )

4.650 +0.570 (+13.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Jul 31, 2007 7.448 7.464 7.342 7.363 483,263 -0.02(-0.27%)
Jul 30, 2007 7.378 7.423 7.171 7.383 472,236 +0.06(+0.83%)
Jul 27, 2007 7.317 7.514 7.267 7.322 661,589 +0.00(+0.00%)
Jul 26, 2007 7.509 7.529 7.251 7.322 1,099,751 -0.20(-2.62%)
Jul 25, 2007 7.650 7.655 7.489 7.519 906,200 -0.13(-1.72%)
Jul 24, 2007 7.484 7.746 7.474 7.650 1,304,606 +0.06(+0.73%)
Jul 23, 2007 7.070 7.701 7.065 7.595 3,359,436 +0.61(+8.67%)
Jul 20, 2007 6.787 7.095 6.787 6.989 1,193,080 +0.19(+2.75%)
Jul 19, 2007 6.671 6.863 6.671 6.802 352,459 +0.13(+1.97%)
Jul 18, 2007 6.752 6.757 6.630 6.671 231,166 -0.09(-1.27%)
Jul 17, 2007 6.625 6.807 6.625 6.757 370,161 +0.15(+2.29%)
Jul 16, 2007 6.640 6.817 6.605 6.605 309,140 -0.07(-1.06%)
Jul 13, 2007 6.787 6.848 6.640 6.676 309,982 -0.11(-1.56%)
Jul 12, 2007 6.691 6.933 6.635 6.782 480,207 +0.10(+1.51%)
Jul 11, 2007 6.585 6.711 6.560 6.681 314,560 +0.07(+1.07%)
Jul 10, 2007 6.762 6.762 6.570 6.610 323,240 -0.14(-2.02%)
Jul 09, 2007 6.651 6.792 6.504 6.747 411,493 +0.07(+0.98%)
Jul 06, 2007 6.726 6.757 6.666 6.681 251,535 -0.08(-1.12%)
Jul 05, 2007 6.565 6.772 6.565 6.757 313,180 +0.17(+2.61%)
Jul 03, 2007 6.590 6.600 6.514 6.585 108,687 +0.02(+0.23%)
Jul 02, 2007 6.524 6.646 6.509 6.570 300,510 +0.09(+1.32%)
Jun 29, 2007 6.504 6.630 6.469 6.484 310,641 -0.01(-0.16%)
Jun 28, 2007 6.580 6.620 6.474 6.494 209,480 -0.11(-1.61%)
Jun 27, 2007 6.413 6.600 6.317 6.600 286,400 +0.18(+2.83%)
Jun 26, 2007 6.585 6.640 6.403 6.418 425,935 -0.17(-2.53%)
Jun 25, 2007 6.539 6.620 6.514 6.585 356,043 +0.05(+0.70%)
Jun 22, 2007 6.570 6.620 6.524 6.539 704,601 -0.03(-0.38%)
Jun 21, 2007 6.575 6.630 6.545 6.565 245,270 -0.01(-0.08%)
Jun 20, 2007 6.666 6.681 6.565 6.570 262,189 -0.11(-1.59%)
Jun 19, 2007 6.676 6.797 6.610 6.676 463,386 -0.02(-0.30%)
Jun 18, 2007 6.757 6.817 6.595 6.696 300,805 -0.03(-0.45%)
Jun 15, 2007 6.646 6.868 6.600 6.726 939,447 +0.16(+2.38%)
Jun 14, 2007 6.534 6.605 6.494 6.570 499,428 +0.02(+0.31%)
Jun 13, 2007 6.560 6.595 6.534 6.550 373,679 -0.01(-0.08%)
Jun 12, 2007 6.474 6.600 6.469 6.555 488,734 +0.04(+0.62%)
Jun 11, 2007 6.570 6.570 6.509 6.514 212,979 -0.10(-1.45%)
Jun 08, 2007 6.459 6.635 6.438 6.610 388,474 +0.12(+1.79%)
Jun 07, 2007 6.514 6.555 6.459 6.494 484,419 -0.08(-1.23%)
Jun 06, 2007 6.494 6.635 6.464 6.575 496,035 +0.02(+0.23%)
Jun 05, 2007 6.524 6.620 6.474 6.560 435,470 +0.03(+0.46%)
Jun 04, 2007 6.555 6.577 6.449 6.529 705,053 -0.04(-0.61%)
Jun 01, 2007 6.565 6.640 6.408 6.570 427,444 +0.05(+0.77%)
May 31, 2007 6.444 6.661 6.418 6.519 495,142 +0.07(+1.02%)
May 30, 2007 6.413 6.489 6.398 6.454 396,340 -0.01(-0.08%)
May 29, 2007 6.494 6.514 6.413 6.459 340,054 -0.04(-0.54%)
May 25, 2007 6.545 6.610 6.454 6.494 330,056 -0.04(-0.54%)
May 24, 2007 6.630 6.731 6.514 6.529 477,611 -0.09(-1.30%)
May 23, 2007 6.661 6.777 6.605 6.615 667,560 -0.02(-0.23%)
May 22, 2007 6.388 6.646 6.366 6.630 1,086,456 +0.27(+4.21%)
May 21, 2007 6.388 6.489 6.322 6.363 756,671 -0.01(-0.16%)
May 18, 2007 6.383 6.433 6.231 6.373 604,561 +0.02(+0.32%)
May 17, 2007 6.418 6.428 6.277 6.353 565,666 -0.03(-0.47%)
May 16, 2007 6.287 6.428 6.272 6.383 1,013,700 +0.14(+2.27%)
May 15, 2007 6.343 6.489 6.186 6.242 1,954,385 -0.08(-1.28%)
May 14, 2007 6.024 6.539 5.883 6.322 4,434,113 +0.71(+12.69%)
May 11, 2007 5.590 5.711 5.535 5.610 700,773 +0.02(+0.36%)
May 10, 2007 5.651 5.686 5.580 5.590 643,097 -0.06(-1.07%)
May 09, 2007 5.499 5.711 5.489 5.651 601,545 +0.10(+1.73%)
May 08, 2007 5.580 5.585 5.444 5.555 655,775 -0.04(-0.72%)
May 07, 2007 5.590 5.630 5.585 5.595 822,658 -0.01(-0.09%)
May 04, 2007 5.656 5.676 5.585 5.600 440,597 -0.05(-0.89%)
May 03, 2007 5.681 5.696 5.600 5.651 500,998 -0.01(-0.09%)
May 02, 2007 5.636 5.661 5.580 5.656 472,937 +0.04(+0.72%)
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.