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 )

4.080 -0.070 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 4.140 4.170 4.070 4.080 91,699 -0.07(-1.69%)
Oct 28, 2024 3.870 4.160 3.857 4.150 239,495 +0.28(+7.24%)
Oct 25, 2024 3.850 3.915 3.815 3.870 81,227 +0.02(+0.52%)
Oct 24, 2024 3.950 4.080 3.775 3.850 180,290 -0.05(-1.28%)
Oct 23, 2024 4.100 4.100 3.800 3.900 169,325 -0.20(-4.88%)
Oct 22, 2024 3.900 4.230 3.820 4.100 382,186 +0.18(+4.59%)
Oct 21, 2024 3.980 3.988 3.895 3.920 128,622 -0.06(-1.51%)
Oct 18, 2024 3.960 4.010 3.925 3.980 84,366 +0.01(+0.25%)
Oct 17, 2024 4.030 4.040 3.890 3.970 137,288 -0.08(-1.98%)
Oct 16, 2024 4.100 4.215 4.030 4.050 226,696 -0.05(-1.22%)
Oct 15, 2024 4.000 4.170 3.980 4.100 181,221 +0.10(+2.50%)
Oct 14, 2024 3.900 4.015 3.850 4.000 179,099 +0.10(+2.56%)
Oct 11, 2024 3.840 3.930 3.780 3.900 97,084 +0.04(+1.04%)
Oct 10, 2024 3.930 3.980 3.830 3.860 123,961 -0.12(-3.02%)
Oct 09, 2024 4.030 4.070 3.900 3.980 208,083 -0.05(-1.24%)
Oct 08, 2024 3.760 4.030 3.680 4.030 201,613 +0.25(+6.61%)
Oct 07, 2024 3.890 3.966 3.650 3.780 216,286 -0.11(-2.83%)
Oct 04, 2024 4.150 4.150 3.850 3.890 229,691 -0.24(-5.81%)
Oct 03, 2024 3.870 4.190 3.830 4.130 290,314 +0.24(+6.17%)
Oct 02, 2024 3.680 3.900 3.670 3.890 221,520 +0.19(+5.14%)
Oct 01, 2024 3.680 3.750 3.610 3.700 201,403 +0.02(+0.54%)
Sep 30, 2024 3.690 3.760 3.620 3.680 127,266 +0.00(+0.00%)
Sep 27, 2024 3.660 3.775 3.650 3.680 185,785 +0.04(+1.10%)
Sep 26, 2024 3.570 3.680 3.570 3.640 110,946 +0.09(+2.54%)
Sep 25, 2024 3.510 3.590 3.480 3.550 132,821 +0.03(+0.85%)
Sep 24, 2024 3.470 3.590 3.470 3.520 129,108 +0.03(+0.86%)
Sep 23, 2024 3.510 3.580 3.430 3.490 182,345 -0.01(-0.29%)
Sep 20, 2024 3.760 3.760 3.495 3.500 441,977 -0.28(-7.41%)
Sep 19, 2024 3.700 3.790 3.675 3.780 212,400 +0.16(+4.42%)
Sep 18, 2024 3.660 3.780 3.610 3.620 250,112 -0.05(-1.36%)
Sep 17, 2024 3.580 3.805 3.560 3.670 204,818 +0.10(+2.80%)
Sep 16, 2024 3.630 3.655 3.550 3.570 131,176 -0.02(-0.56%)
Sep 13, 2024 3.600 3.675 3.545 3.590 156,131 +0.01(+0.28%)
Sep 12, 2024 3.430 3.610 3.375 3.580 253,937 +0.19(+5.60%)
Sep 11, 2024 3.330 3.410 3.260 3.390 257,267 +0.09(+2.73%)
Sep 10, 2024 3.280 3.335 3.170 3.300 247,052 +0.02(+0.61%)
Sep 09, 2024 3.330 3.380 3.260 3.280 127,069 -0.01(-0.30%)
Sep 06, 2024 3.420 3.420 3.260 3.290 191,144 -0.10(-2.95%)
Sep 05, 2024 3.320 3.530 3.280 3.390 234,337 +0.08(+2.42%)
Sep 04, 2024 3.220 3.420 3.200 3.310 196,605 +0.09(+2.80%)
Sep 03, 2024 3.170 3.230 3.120 3.220 134,780 +0.03(+0.94%)
Aug 30, 2024 3.120 3.240 3.120 3.190 175,656 +0.08(+2.57%)
Aug 29, 2024 3.120 3.180 3.020 3.110 208,598 +0.01(+0.32%)
Aug 28, 2024 3.050 3.135 3.050 3.100 152,957 +0.02(+0.65%)
Aug 27, 2024 3.070 3.140 3.044 3.080 187,120 -0.02(-0.65%)
Aug 26, 2024 3.160 3.170 3.075 3.100 135,886 +0.00(+0.00%)
Aug 23, 2024 3.070 3.190 3.070 3.100 157,860 +0.06(+1.97%)
Aug 22, 2024 3.100 3.160 2.990 3.040 229,200 -0.05(-1.62%)
Aug 21, 2024 3.160 3.165 3.090 3.090 208,691 -0.07(-2.22%)
Aug 20, 2024 3.220 3.250 3.160 3.160 135,371 -0.08(-2.47%)
Aug 19, 2024 3.150 3.320 3.110 3.240 183,130 +0.12(+3.85%)
Aug 16, 2024 3.170 3.210 3.080 3.120 213,160 -0.03(-0.95%)
Aug 15, 2024 3.190 3.270 3.150 3.150 180,307 +0.02(+0.64%)
Aug 14, 2024 3.180 3.270 3.125 3.130 209,234 -0.06(-1.88%)
Aug 13, 2024 2.950 3.230 2.900 3.190 370,610 +0.25(+8.50%)
Aug 12, 2024 3.100 3.100 2.935 2.940 417,223 -0.15(-4.85%)
Aug 09, 2024 3.220 3.240 3.080 3.090 309,702 -0.17(-5.21%)
Aug 08, 2024 3.200 3.300 3.080 3.260 396,933 +0.10(+3.16%)
Aug 07, 2024 3.690 3.690 3.140 3.160 713,139 -0.53(-14.36%)
Aug 06, 2024 3.640 3.820 3.560 3.690 442,243 +0.14(+3.94%)
Aug 05, 2024 3.590 3.590 3.500 3.550 300,786 -0.12(-3.27%)
Aug 02, 2024 3.750 3.885 3.670 3.670 241,458 -0.14(-3.67%)
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.
 
 
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.