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

Markets:

Overview

News

Currencies

International

Treasuries

PetMed Express, Inc. - Common Stock (NQ:PETS)

3.600 -0.050 (-1.37%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	3.670	3.890	3.600	3.600	488,848	-0.05(-1.37%)
Dec 18, 2025	3.750	3.770	3.590	3.650	324,819	-0.05(-1.35%)
Dec 17, 2025	3.900	3.937	3.520	3.700	1,602,762	-0.20(-5.13%)
Dec 16, 2025	2.860	4.100	2.790	3.900	12,210,737	+1.03(+35.89%)
Dec 15, 2025	2.950	3.010	2.780	2.870	1,093,765	-0.07(-2.38%)
Dec 12, 2025	3.010	3.130	2.760	2.940	4,472,477	-0.04(-1.34%)
Dec 11, 2025	2.490	4.050	2.400	2.980	131,067,280	+1.21(+68.36%)
Dec 10, 2025	1.610	1.780	1.596	1.770	110,382	+0.16(+9.94%)
Dec 09, 2025	1.620	1.636	1.570	1.610	242,480	+0.01(+0.63%)
Dec 08, 2025	1.700	1.750	1.570	1.600	240,384	-0.05(-3.03%)
Dec 05, 2025	1.750	1.750	1.630	1.650	218,310	-0.08(-4.62%)
Dec 04, 2025	1.750	1.775	1.710	1.730	175,906	-0.03(-1.70%)
Dec 03, 2025	1.740	1.830	1.730	1.760	181,418	+0.03(+1.73%)
Dec 02, 2025	1.780	1.820	1.710	1.730	122,453	-0.01(-0.57%)
Dec 01, 2025	1.760	1.785	1.690	1.740	112,847	-0.01(-0.57%)
Nov 28, 2025	1.800	1.860	1.745	1.750	106,464	-0.02(-1.13%)
Nov 26, 2025	1.640	1.800	1.640	1.770	343,558	+0.14(+8.59%)
Nov 25, 2025	1.630	1.690	1.620	1.630	169,183	-0.01(-0.61%)
Nov 24, 2025	1.620	1.663	1.590	1.640	170,010	+0.03(+1.86%)
Nov 21, 2025	1.640	1.675	1.590	1.610	166,604	+0.01(+0.31%)
Nov 20, 2025	1.690	1.750	1.600	1.605	262,598	-0.07(-4.46%)
Nov 19, 2025	1.860	1.860	1.600	1.680	329,598	-0.18(-9.68%)
Nov 18, 2025	1.950	1.970	1.855	1.860	134,992	-0.10(-5.10%)
Nov 17, 2025	2.010	2.065	1.950	1.960	274,238	-0.04(-2.00%)
Nov 14, 2025	1.940	2.060	1.940	2.000	254,228	+0.04(+2.30%)
Nov 13, 2025	2.510	2.580	1.930	1.955	871,388	-0.94(-32.59%)
Nov 12, 2025	2.700	2.920	2.680	2.900	170,269	+0.21(+7.81%)
Nov 11, 2025	2.600	2.720	2.565	2.690	63,341	+0.08(+3.07%)
Nov 10, 2025	2.580	2.660	2.540	2.610	121,723	+0.03(+1.16%)
Nov 07, 2025	2.520	2.640	2.490	2.580	249,122	+0.13(+5.31%)
Nov 06, 2025	2.510	2.580	2.450	2.450	115,893	-0.06(-2.39%)
Nov 05, 2025	2.460	2.520	2.450	2.510	111,457	+0.04(+1.62%)
Nov 04, 2025	2.450	2.490	2.420	2.470	120,170	+0.03(+1.23%)
Nov 03, 2025	2.520	2.540	2.430	2.440	114,290	-0.13(-5.06%)
Oct 31, 2025	2.530	2.590	2.510	2.570	122,719	+0.05(+1.98%)
Oct 30, 2025	2.560	2.580	2.510	2.520	81,723	-0.07(-2.70%)
Oct 29, 2025	2.580	2.680	2.540	2.590	80,861	+0.02(+0.78%)
Oct 28, 2025	2.650	2.720	2.560	2.570	83,771	-0.09(-3.38%)
Oct 27, 2025	2.750	2.785	2.650	2.660	52,176	-0.08(-2.92%)
Oct 24, 2025	2.800	2.900	2.700	2.740	90,233	-0.01(-0.36%)
Oct 23, 2025	2.850	2.888	2.720	2.750	182,785	-0.15(-5.17%)
Oct 22, 2025	2.680	2.970	2.570	2.900	450,946	+0.25(+9.43%)
Oct 21, 2025	2.460	2.650	2.460	2.650	110,301	+0.14(+5.58%)
Oct 20, 2025	2.510	2.570	2.470	2.510	74,416	+0.00(+0.00%)
Oct 17, 2025	2.500	2.560	2.462	2.510	48,863	-0.03(-1.18%)
Oct 16, 2025	2.600	2.620	2.500	2.540	89,466	-0.03(-1.17%)
Oct 15, 2025	2.560	2.680	2.550	2.570	118,038	+0.01(+0.39%)
Oct 14, 2025	2.480	2.600	2.475	2.560	81,682	+0.07(+2.81%)
Oct 13, 2025	2.470	2.510	2.430	2.490	58,855	+0.07(+2.89%)
Oct 10, 2025	2.530	2.560	2.420	2.420	101,934	-0.12(-4.72%)
Oct 09, 2025	2.570	2.580	2.520	2.540	31,087	-0.03(-1.17%)
Oct 08, 2025	2.540	2.600	2.540	2.570	45,391	+0.03(+1.18%)
Oct 07, 2025	2.590	2.600	2.530	2.540	57,601	-0.01(-0.39%)
Oct 06, 2025	2.620	2.620	2.520	2.550	72,026	-0.07(-2.67%)
Oct 03, 2025	2.600	2.640	2.553	2.620	87,738	+0.02(+0.77%)
Oct 02, 2025	2.450	2.630	2.450	2.600	112,116	+0.15(+6.12%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

PetMed Express, Inc. - Common Stock (NQ:PETS)

Historical Prices