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)

2.570 +0.050 (+1.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.480	2.530	2.450	2.450	72,281	-0.06(-2.39%)
Sep 30, 2025	2.510	2.579	2.470	2.510	101,374	+0.00(+0.00%)
Sep 29, 2025	2.660	2.665	2.490	2.510	211,916	-0.14(-5.28%)
Sep 26, 2025	2.630	2.659	2.620	2.650	231,701	+0.00(+0.00%)
Sep 25, 2025	2.640	2.670	2.620	2.650	83,286	+0.01(+0.38%)
Sep 24, 2025	2.670	2.710	2.640	2.640	75,961	-0.02(-0.75%)
Sep 23, 2025	2.650	2.699	2.650	2.660	62,719	+0.03(+1.14%)
Sep 22, 2025	2.710	2.730	2.620	2.630	184,820	-0.10(-3.66%)
Sep 19, 2025	2.780	2.810	2.702	2.730	199,062	-0.07(-2.50%)
Sep 18, 2025	2.800	2.850	2.780	2.800	77,606	+0.02(+0.72%)
Sep 17, 2025	2.810	2.900	2.760	2.780	101,649	-0.04(-1.42%)
Sep 16, 2025	2.820	2.870	2.760	2.820	70,808	+0.01(+0.36%)
Sep 15, 2025	2.830	2.905	2.790	2.810	126,351	+0.01(+0.36%)
Sep 12, 2025	2.830	2.840	2.750	2.800	122,358	-0.03(-1.06%)
Sep 11, 2025	2.720	2.840	2.720	2.830	86,958	+0.10(+3.66%)
Sep 10, 2025	2.840	2.860	2.720	2.730	140,823	-0.11(-3.87%)
Sep 09, 2025	2.920	3.020	2.830	2.840	148,066	-0.01(-0.35%)
Sep 08, 2025	3.060	3.060	2.850	2.850	223,617	-0.20(-6.56%)
Sep 05, 2025	3.020	3.080	3.010	3.050	86,441	+0.01(+0.33%)
Sep 04, 2025	3.020	3.040	2.980	3.040	72,879	+0.01(+0.33%)
Sep 03, 2025	3.020	3.050	3.020	3.030	39,563	+0.01(+0.33%)

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