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 )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2012 6.808 6.835 6.737 6.754 772,108 -0.03(-0.48%)
Jan 30, 2012 6.608 6.808 6.586 6.786 627,523 +0.25(+3.81%)
Jan 27, 2012 6.521 6.575 6.494 6.537 337,361 -0.01(-0.17%)
Jan 26, 2012 6.645 6.667 6.494 6.548 561,715 -0.06(-0.98%)
Jan 25, 2012 6.867 6.884 6.597 6.613 720,193 -0.22(-3.17%)
Jan 24, 2012 6.656 7.095 6.629 6.829 1,499,192 +0.06(+0.88%)
Jan 23, 2012 7.035 7.398 6.656 6.770 3,713,022 +0.67(+11.00%)
Jan 20, 2012 6.012 6.148 5.969 6.099 515,643 +0.10(+1.71%)
Jan 19, 2012 5.980 6.007 5.931 5.996 366,487 +0.04(+0.73%)
Jan 18, 2012 5.926 5.953 5.861 5.953 344,525 +0.02(+0.36%)
Jan 17, 2012 5.893 5.942 5.839 5.931 284,101 +0.08(+1.29%)
Jan 13, 2012 5.682 5.872 5.682 5.855 478,972 +0.12(+2.17%)
Jan 12, 2012 5.715 5.801 5.661 5.731 240,944 +0.02(+0.38%)
Jan 11, 2012 5.688 5.758 5.633 5.709 305,385 +0.02(+0.38%)
Jan 10, 2012 5.780 5.845 5.671 5.688 300,411 -0.02(-0.38%)
Jan 09, 2012 5.682 5.709 5.612 5.709 262,370 +0.05(+0.96%)
Jan 06, 2012 5.601 5.704 5.428 5.655 235,258 +0.06(+1.06%)
Jan 05, 2012 5.504 5.688 5.455 5.596 262,575 +0.09(+1.67%)
Jan 04, 2012 5.633 5.633 5.493 5.504 241,431 -0.11(-2.02%)
Dec 30, 2011 5.552 5.650 5.520 5.617 373,731 +0.05(+0.97%)
Dec 29, 2011 5.417 5.569 5.417 5.563 235,838 +0.15(+2.70%)
Dec 28, 2011 5.531 5.536 5.412 5.417 590,847 -0.13(-2.34%)
Dec 27, 2011 5.455 5.547 5.385 5.547 159,297 +0.07(+1.28%)
Dec 23, 2011 5.498 5.585 5.439 5.477 209,827 +0.01(+0.10%)
Dec 21, 2011 5.455 5.493 5.379 5.471 263,394 +0.00(+0.00%)
Dec 20, 2011 5.255 5.482 5.255 5.471 415,911 +0.29(+5.64%)
Dec 19, 2011 5.341 5.432 5.157 5.179 269,695 -0.15(-2.74%)
Dec 16, 2011 5.401 5.493 5.276 5.325 827,509 -0.04(-0.71%)
Dec 15, 2011 5.271 5.374 5.206 5.363 314,403 +0.12(+2.38%)
Dec 14, 2011 5.303 5.330 5.087 5.238 586,626 -0.15(-2.71%)
Dec 13, 2011 5.477 5.520 5.368 5.385 503,892 -0.05(-0.99%)
Dec 12, 2011 5.222 5.444 5.179 5.439 447,504 +0.16(+2.97%)
Dec 09, 2011 5.044 5.341 5.033 5.282 911,915 +0.24(+4.83%)
Dec 08, 2011 5.033 5.217 5.033 5.038 398,454 -0.02(-0.32%)
Dec 07, 2011 4.995 5.098 4.925 5.054 384,194 +0.05(+0.97%)
Dec 06, 2011 4.957 5.060 4.941 5.006 440,277 +0.04(+0.87%)
Dec 05, 2011 5.054 5.054 4.876 4.962 355,862 -0.04(-0.76%)
Dec 02, 2011 5.027 5.087 4.935 5.000 259,350 +0.01(+0.11%)
Dec 01, 2011 5.033 5.141 4.984 4.995 374,947 -0.05(-0.97%)
Nov 30, 2011 5.076 5.076 4.995 5.044 709,135 +0.08(+1.64%)
Nov 29, 2011 4.968 5.022 4.908 4.962 186,976 -0.03(-0.54%)
Nov 28, 2011 4.946 5.000 4.858 4.989 377,504 +0.14(+2.96%)
Nov 25, 2011 4.903 4.946 4.822 4.846 259,184 -0.06(-1.16%)
Nov 23, 2011 4.903 4.971 4.881 4.903 256,314 -0.02(-0.44%)
Nov 22, 2011 4.973 4.984 4.876 4.925 192,867 -0.04(-0.87%)
Nov 21, 2011 5.027 5.071 4.908 4.968 265,369 -0.11(-2.13%)
Nov 18, 2011 5.136 5.146 5.060 5.076 228,045 -0.03(-0.53%)
Nov 17, 2011 5.141 5.163 5.076 5.103 193,039 -0.03(-0.63%)
Nov 16, 2011 5.222 5.260 5.119 5.136 192,171 -0.11(-2.06%)
Nov 15, 2011 5.157 5.276 5.133 5.244 456,927 +0.08(+1.57%)
Nov 14, 2011 5.244 5.276 5.101 5.163 313,521 -0.11(-2.05%)
Nov 11, 2011 5.255 5.293 5.228 5.271 196,474 +0.08(+1.46%)
Nov 10, 2011 5.271 5.271 5.184 5.195 182,380 +0.00(+0.00%)
Nov 09, 2011 5.238 5.293 5.184 5.195 286,182 -0.16(-3.03%)
Nov 08, 2011 5.330 5.395 5.206 5.357 748,368 +0.08(+1.49%)
Nov 07, 2011 5.290 5.338 5.236 5.279 355,863 -0.04(-0.70%)
Nov 04, 2011 5.279 5.364 5.242 5.316 285,685 -0.02(-0.40%)
Nov 03, 2011 5.322 5.354 5.183 5.338 476,904 +0.05(+1.01%)
Nov 02, 2011 5.231 5.311 5.177 5.284 258,714 +0.10(+1.96%)
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.