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

- Apartments

Recent Quotes

My Watchlist

Indicators

Petmed Express Inc (NQ: PETS )

3.960 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	6.188	6.347	6.188	6.246	664,563	+0.03(+0.51%)
Jun 29, 2011	6.315	6.347	6.199	6.215	397,682	-0.11(-1.75%)
Jun 28, 2011	6.246	6.325	6.220	6.325	375,144	+0.12(+1.87%)
Jun 27, 2011	6.294	6.294	6.194	6.210	304,495	-0.05(-0.84%)
Jun 24, 2011	6.331	6.410	6.210	6.262	1,046,420	-0.06(-0.92%)
Jun 23, 2011	6.262	6.347	6.162	6.320	277,163	+0.02(+0.33%)
Jun 22, 2011	6.294	6.341	6.262	6.299	239,713	-0.02(-0.33%)
Jun 21, 2011	6.325	6.339	6.204	6.320	425,432	+0.01(+0.08%)
Jun 20, 2011	6.325	6.347	6.252	6.315	280,635	+0.05(+0.76%)
Jun 17, 2011	6.283	6.378	6.225	6.267	558,347	+0.00(+0.00%)
Jun 16, 2011	6.278	6.378	6.220	6.267	331,065	-0.01(-0.17%)
Jun 15, 2011	6.347	6.478	6.157	6.278	504,016	-0.09(-1.49%)
Jun 14, 2011	6.120	6.515	6.120	6.373	1,653,405	+0.30(+4.86%)
Jun 13, 2011	6.267	6.278	6.051	6.078	761,106	-0.14(-2.29%)
Jun 10, 2011	6.257	6.331	6.215	6.220	495,930	-0.06(-1.01%)
Jun 09, 2011	6.331	6.357	6.252	6.283	481,666	-0.03(-0.42%)
Jun 08, 2011	6.441	6.457	6.304	6.310	524,578	-0.15(-2.37%)
Jun 07, 2011	6.325	6.578	6.321	6.463	885,169	+0.16(+2.51%)
Jun 06, 2011	6.341	6.352	6.236	6.304	848,608	+0.06(+0.93%)
Jun 03, 2011	6.399	6.484	6.231	6.246	965,019	-0.48(-7.20%)
May 24, 2011	6.731	6.752	6.647	6.731	237,698	-0.01(-0.08%)
May 23, 2011	6.816	6.874	6.716	6.737	387,297	-0.11(-1.62%)
May 20, 2011	6.779	6.979	6.752	6.847	691,124	+0.02(+0.23%)
May 19, 2011	6.832	6.942	6.805	6.832	390,222	+0.02(+0.23%)
May 18, 2011	6.731	6.884	6.731	6.816	579,860	+0.07(+1.09%)
May 17, 2011	6.679	6.832	6.631	6.742	764,400	+0.04(+0.55%)
May 16, 2011	6.679	6.821	6.679	6.705	632,447	-0.01(-0.20%)
May 13, 2011	6.774	6.832	6.636	6.718	1,029,363	-0.06(-0.82%)
May 12, 2011	6.884	6.984	6.774	6.774	624,183	-0.11(-1.65%)
May 11, 2011	6.746	6.903	6.746	6.887	622,228	+0.12(+1.77%)
May 10, 2011	6.840	6.882	6.610	6.767	1,550,105	-0.09(-1.37%)
May 09, 2011	7.597	7.712	6.631	6.861	4,267,895	-0.82(-10.73%)
May 06, 2011	7.654	7.801	7.633	7.686	356,863	+0.05(+0.62%)
May 05, 2011	7.712	7.801	7.639	7.639	234,129	-0.08(-1.01%)
May 04, 2011	7.686	7.790	7.633	7.717	197,365	+0.06(+0.82%)
May 03, 2011	7.675	7.727	7.597	7.654	282,841	-0.04(-0.54%)
May 02, 2011	7.717	7.947	7.686	7.696	305,494	-0.18(-2.32%)
Apr 29, 2011	7.931	7.952	7.795	7.879	235,337	-0.04(-0.53%)
Apr 28, 2011	7.868	7.952	7.848	7.921	167,934	+0.06(+0.80%)
Apr 27, 2011	7.754	7.874	7.717	7.858	349,672	+0.11(+1.42%)
Apr 26, 2011	7.675	7.780	7.623	7.748	426,136	+0.08(+0.99%)
Apr 25, 2011	7.623	7.707	7.571	7.673	257,958	-0.02(-0.31%)
Apr 21, 2011	7.759	7.773	7.623	7.696	195,519	-0.02(-0.27%)
Apr 20, 2011	7.795	7.795	7.691	7.717	223,476	-0.01(-0.14%)
Apr 19, 2011	7.754	7.801	7.618	7.727	229,733	-0.04(-0.54%)
Apr 18, 2011	7.696	7.806	7.660	7.769	286,342	-0.01(-0.07%)
Apr 15, 2011	7.686	7.785	7.628	7.774	485,173	+0.04(+0.57%)
Apr 14, 2011	7.665	7.780	7.654	7.730	218,494	+0.00(+0.03%)
Apr 13, 2011	7.785	7.858	7.686	7.727	297,251	-0.06(-0.74%)
Apr 12, 2011	7.921	7.962	7.743	7.785	421,376	-0.18(-2.29%)
Apr 11, 2011	7.999	8.072	7.889	7.968	239,020	-0.02(-0.20%)
Apr 08, 2011	8.145	8.203	7.947	7.983	184,727	-0.16(-1.92%)
Apr 07, 2011	8.203	8.286	8.067	8.140	258,471	-0.07(-0.89%)
Apr 06, 2011	8.281	8.312	8.156	8.213	302,903	-0.08(-1.01%)
Apr 05, 2011	8.265	8.323	8.229	8.297	274,477	+0.01(+0.06%)
Apr 04, 2011	8.213	8.323	8.114	8.291	350,244	+0.07(+0.89%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Petmed Express Inc (NQ: PETS )

Historical Prices