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 )

4.595 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.809	7.018	6.771	6.782	734,478	+0.03(+0.41%)
Mar 29, 2012	6.568	6.771	6.557	6.755	311,189	+0.15(+2.32%)
Mar 28, 2012	6.585	6.645	6.519	6.601	259,383	+0.04(+0.58%)
Mar 27, 2012	6.535	6.656	6.470	6.563	548,920	+0.05(+0.84%)
Mar 26, 2012	6.481	6.557	6.448	6.508	289,014	+0.04(+0.59%)
Mar 23, 2012	6.552	6.651	6.399	6.470	464,156	-0.05(-0.84%)
Mar 22, 2012	6.377	6.535	6.333	6.525	331,997	+0.12(+1.88%)
Mar 21, 2012	6.459	6.530	6.333	6.404	242,996	-0.04(-0.68%)
Mar 20, 2012	6.470	6.546	6.355	6.448	251,476	-0.04(-0.68%)
Mar 19, 2012	6.426	6.530	6.382	6.492	202,222	+0.07(+1.11%)
Mar 16, 2012	6.557	6.557	6.382	6.420	469,482	-0.13(-1.92%)
Mar 15, 2012	6.475	6.557	6.338	6.546	202,133	+0.09(+1.44%)
Mar 14, 2012	6.552	6.574	6.399	6.453	163,729	-0.10(-1.51%)
Mar 13, 2012	6.393	6.557	6.322	6.552	332,382	+0.22(+3.46%)
Mar 12, 2012	6.552	6.585	6.300	6.333	546,254	-0.21(-3.26%)
Mar 09, 2012	6.453	6.744	6.399	6.546	838,739	+0.09(+1.36%)
Mar 08, 2012	6.459	6.481	6.338	6.459	258,261	+0.03(+0.51%)
Mar 07, 2012	6.388	6.426	6.278	6.426	171,246	+0.07(+1.12%)
Mar 06, 2012	6.371	6.437	6.294	6.355	252,764	-0.10(-1.53%)
Mar 05, 2012	6.355	6.470	6.251	6.453	368,982	+0.07(+1.03%)
Mar 02, 2012	6.508	6.601	6.349	6.388	656,174	-0.18(-2.75%)
Mar 01, 2012	6.716	6.743	6.568	6.568	224,974	-0.10(-1.56%)
Feb 29, 2012	6.870	6.963	6.667	6.672	464,459	-0.17(-2.48%)
Feb 28, 2012	6.777	6.864	6.749	6.842	277,716	+0.08(+1.22%)
Feb 27, 2012	6.793	6.831	6.719	6.760	258,775	-0.05(-0.80%)
Feb 24, 2012	6.913	6.946	6.771	6.815	399,841	-0.10(-1.50%)
Feb 23, 2012	6.738	6.935	6.651	6.919	498,087	+0.21(+3.19%)
Feb 22, 2012	6.596	6.738	6.579	6.705	423,356	+0.09(+1.41%)
Feb 21, 2012	6.618	6.645	6.579	6.612	408,964	+0.04(+0.58%)
Feb 17, 2012	6.437	6.574	6.431	6.574	407,506	+0.17(+2.65%)
Feb 16, 2012	6.426	6.426	6.174	6.404	477,927	+0.01(+0.17%)
Feb 15, 2012	6.612	6.699	6.344	6.393	337,119	-0.16(-2.51%)
Feb 14, 2012	6.557	6.623	6.525	6.557	502,539	-0.09(-1.32%)
Feb 13, 2012	6.711	6.763	6.574	6.645	320,316	+0.03(+0.41%)
Feb 10, 2012	6.596	6.672	6.568	6.618	200,782	-0.02(-0.33%)
Feb 09, 2012	6.678	6.727	6.574	6.640	204,705	+0.01(+0.08%)
Feb 08, 2012	6.700	6.711	6.629	6.634	323,167	-0.04(-0.66%)
Feb 07, 2012	6.672	6.732	6.629	6.678	496,891	-0.01(-0.16%)
Feb 06, 2012	6.829	6.856	6.672	6.689	314,968	-0.14(-2.06%)
Feb 03, 2012	6.943	6.964	6.824	6.829	767,292	-0.05(-0.79%)
Feb 02, 2012	6.754	6.921	6.667	6.884	666,658	+0.11(+1.60%)
Feb 01, 2012	6.781	6.808	6.640	6.775	622,481	+0.02(+0.32%)
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%)

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