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 )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 7.312 7.408 7.130 7.383 1,170,978 +0.10(+1.32%)
May 28, 2009 7.418 7.519 7.095 7.287 1,545,266 +0.12(+1.69%)
May 27, 2009 7.560 7.600 7.100 7.166 1,390,051 -0.41(-5.46%)
May 26, 2009 7.423 7.620 7.363 7.580 1,038,881 +0.06(+0.74%)
May 22, 2009 7.600 7.656 7.373 7.524 526,728 -0.02(-0.27%)
May 21, 2009 7.696 7.731 7.327 7.544 953,636 -0.18(-2.29%)
May 20, 2009 7.792 7.958 7.681 7.721 1,303,420 +0.00(+0.00%)
May 19, 2009 7.979 8.029 7.696 7.721 1,384,295 -0.27(-3.41%)
May 18, 2009 8.095 8.155 7.802 7.994 1,138,175 +0.00(+0.00%)
May 15, 2009 8.181 8.282 7.938 7.994 837,710 -0.22(-2.64%)
May 14, 2009 8.241 8.362 7.928 8.211 1,024,144 -0.04(-0.49%)
May 13, 2009 8.827 8.837 8.039 8.251 1,819,524 -0.61(-6.89%)
May 12, 2009 8.933 9.064 8.620 8.862 1,408,949 +0.07(+0.80%)
May 11, 2009 8.327 9.034 8.231 8.792 3,465,454 +1.02(+13.13%)
May 08, 2009 7.827 7.928 7.625 7.772 1,261,505 -0.03(-0.39%)
May 07, 2009 8.080 8.095 7.772 7.802 1,205,132 -0.26(-3.26%)
May 06, 2009 8.171 8.231 8.009 8.064 827,177 -0.03(-0.31%)
May 05, 2009 8.226 8.373 7.969 8.090 1,080,782 -0.21(-2.50%)
May 04, 2009 8.322 8.524 8.171 8.297 741,411 +0.14(+1.73%)
May 01, 2009 8.130 8.292 8.044 8.155 758,914 -0.06(-0.68%)
Apr 30, 2009 8.014 8.509 7.984 8.211 1,048,226 +0.23(+2.91%)
Apr 29, 2009 7.827 8.075 7.726 7.979 810,309 +0.17(+2.20%)
Apr 28, 2009 7.580 7.979 7.575 7.807 796,421 +0.22(+2.86%)
Apr 27, 2009 7.701 7.807 7.575 7.590 853,960 -0.12(-1.51%)
Apr 24, 2009 8.009 8.191 7.676 7.706 985,386 -0.34(-4.21%)
Apr 23, 2009 8.135 8.206 7.953 8.044 436,421 -0.11(-1.36%)
Apr 22, 2009 8.009 8.423 8.009 8.155 658,320 +0.04(+0.50%)
Apr 21, 2009 8.100 8.125 7.893 8.115 666,300 +0.01(+0.12%)
Apr 20, 2009 8.357 8.438 7.963 8.105 783,163 -0.31(-3.72%)
Apr 17, 2009 8.458 8.509 8.261 8.418 721,578 -0.02(-0.18%)
Apr 16, 2009 7.969 8.463 7.878 8.433 826,599 +0.58(+7.40%)
Apr 15, 2009 7.645 7.908 7.590 7.852 529,536 +0.15(+1.90%)
Apr 14, 2009 7.782 7.888 7.635 7.706 682,507 -0.12(-1.48%)
Apr 13, 2009 8.307 8.307 7.539 7.822 1,385,853 -0.25(-3.13%)
Apr 09, 2009 8.120 8.297 7.979 8.075 633,683 +0.03(+0.38%)
Apr 08, 2009 7.994 8.160 7.911 8.044 701,611 +0.07(+0.82%)
Apr 07, 2009 8.201 8.304 7.953 7.979 648,759 -0.32(-3.89%)
Apr 06, 2009 8.418 8.418 8.019 8.302 774,646 -0.12(-1.44%)
Apr 03, 2009 8.595 8.741 8.322 8.423 410,269 -0.17(-2.00%)
Apr 02, 2009 8.782 8.867 8.529 8.595 801,546 +0.02(+0.24%)
Apr 01, 2009 8.317 8.681 8.206 8.575 762,612 +0.25(+3.03%)
Mar 31, 2009 8.221 8.524 8.095 8.322 1,078,475 +0.19(+2.36%)
Mar 30, 2009 8.165 8.256 7.979 8.130 788,413 -0.16(-1.95%)
Mar 26, 2009 8.085 8.499 8.085 8.292 1,136,450 +0.15(+1.86%)
Mar 25, 2009 8.367 8.595 7.943 8.140 1,024,025 -0.21(-2.48%)
Mar 24, 2009 8.655 8.655 8.332 8.347 668,506 -0.33(-3.84%)
Mar 23, 2009 8.307 8.691 8.191 8.681 868,012 +0.53(+6.44%)
Mar 20, 2009 8.317 8.458 8.044 8.155 556,482 -0.10(-1.16%)
Mar 19, 2009 8.130 8.322 7.953 8.251 573,671 +0.12(+1.49%)
Mar 18, 2009 7.797 8.216 7.650 8.130 890,388 +0.29(+3.67%)
Mar 17, 2009 7.731 7.874 7.650 7.842 510,735 +0.09(+1.11%)
Mar 16, 2009 7.741 7.832 7.585 7.756 634,754 +0.04(+0.52%)
Mar 13, 2009 7.767 7.797 7.509 7.716 819,430 -0.06(-0.78%)
Mar 12, 2009 7.060 7.817 7.060 7.777 1,262,002 +0.70(+9.92%)
Mar 11, 2009 6.913 7.076 6.837 7.075 585,919 +0.21(+3.09%)
Mar 10, 2009 6.888 7.065 6.696 6.863 503,103 +0.09(+1.27%)
Mar 09, 2009 6.837 6.933 6.666 6.777 471,763 -0.12(-1.76%)
Mar 06, 2009 6.711 6.908 6.640 6.898 901,681 +0.20(+3.02%)
Mar 05, 2009 6.933 7.014 6.681 6.696 982,740 -0.32(-4.60%)
Mar 04, 2009 6.913 7.065 6.868 7.019 806,021 +0.18(+2.58%)
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.