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 )

4.265 +0.100 (+2.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2006 5.942 5.942 5.547 5.547 5,228,740 -0.35(-5.92%)
Jun 29, 2006 5.917 5.977 5.694 5.896 794,746 +0.04(+0.69%)
Jun 28, 2006 6.048 6.114 5.821 5.856 446,960 -0.18(-3.02%)
Jun 27, 2006 6.144 6.200 6.013 6.038 422,604 -0.10(-1.65%)
Jun 26, 2006 6.422 6.438 6.084 6.139 662,849 -0.20(-3.11%)
Jun 23, 2006 6.043 6.503 6.043 6.336 1,201,991 +0.29(+4.85%)
Jun 22, 2006 6.220 6.367 6.018 6.043 785,215 -0.14(-2.29%)
Jun 21, 2006 5.972 6.281 5.912 6.185 1,607,801 +0.20(+3.29%)
Jun 20, 2006 6.427 6.432 5.967 5.987 1,593,155 -0.47(-7.28%)
Jun 19, 2006 6.862 6.938 6.427 6.458 1,169,725 -0.37(-5.48%)
Jun 16, 2006 7.120 7.120 6.741 6.832 1,196,000 -0.28(-3.98%)
Jun 15, 2006 7.140 7.226 7.014 7.115 1,469,546 +0.03(+0.43%)
Jun 14, 2006 6.913 7.282 6.852 7.085 933,001 +0.21(+3.01%)
Jun 13, 2006 6.852 6.953 6.837 6.877 1,271,761 -0.03(-0.37%)
Jun 12, 2006 6.877 6.979 6.847 6.903 7,074,599 +0.05(+0.74%)
Jun 09, 2006 6.771 6.888 6.746 6.852 660,199 +0.17(+2.50%)
Jun 08, 2006 6.827 6.923 6.564 6.685 1,416,087 -0.12(-1.71%)
Jun 07, 2006 6.989 7.004 6.731 6.802 1,224,412 -0.17(-2.47%)
Jun 06, 2006 6.862 7.019 6.761 6.974 1,604,530 +0.43(+6.57%)
Jun 05, 2006 6.574 6.655 6.529 6.544 709,932 -0.03(-0.46%)
Jun 02, 2006 6.761 6.877 6.523 6.574 785,409 -0.09(-1.29%)
Jun 01, 2006 6.422 6.974 6.417 6.660 1,148,109 +0.40(+6.38%)
May 31, 2006 6.073 6.301 6.073 6.261 536,219 +0.20(+3.34%)
May 30, 2006 6.235 6.281 6.033 6.058 481,099 -0.21(-3.31%)
May 26, 2006 6.104 6.293 6.013 6.266 663,575 +0.17(+2.74%)
May 25, 2006 6.271 6.301 6.023 6.099 655,686 -0.16(-2.58%)
May 24, 2006 6.200 6.448 6.154 6.261 660,235 +0.03(+0.41%)
May 23, 2006 6.296 6.559 6.210 6.235 789,259 -0.05(-0.80%)
May 22, 2006 6.761 6.776 6.185 6.286 878,010 -0.53(-7.79%)
May 19, 2006 6.675 6.842 6.523 6.817 764,008 +0.19(+2.82%)
May 18, 2006 6.523 6.842 6.488 6.630 1,050,932 +0.09(+1.31%)
May 17, 2006 6.877 6.877 6.458 6.544 1,528,623 -0.47(-6.71%)
May 16, 2006 7.358 7.565 6.903 7.014 1,579,036 -0.37(-5.06%)
May 15, 2006 7.914 8.030 7.277 7.388 1,289,206 -0.35(-4.51%)
May 12, 2006 7.560 7.833 7.333 7.737 640,863 +0.16(+2.14%)
May 11, 2006 7.838 7.914 7.439 7.575 715,155 -0.35(-4.46%)
May 10, 2006 8.091 8.132 7.864 7.929 492,596 -0.18(-2.24%)
May 09, 2006 7.838 8.147 7.838 8.111 589,609 +0.21(+2.62%)
May 08, 2006 7.864 7.975 7.676 7.904 771,673 -0.03(-0.32%)
May 05, 2006 8.041 8.091 7.914 7.929 597,428 -0.07(-0.88%)
May 04, 2006 7.651 8.066 7.590 8.000 1,036,860 +0.23(+2.99%)
May 03, 2006 7.474 7.813 7.469 7.767 1,104,850 +0.24(+3.16%)
May 02, 2006 7.368 7.707 7.292 7.530 1,429,051 +0.19(+2.62%)
May 01, 2006 7.641 7.823 7.105 7.338 3,322,820 -0.80(-9.88%)
Apr 28, 2006 8.066 8.192 7.848 8.142 1,059,530 -0.01(-0.06%)
Apr 27, 2006 8.253 8.258 7.970 8.147 599,451 -0.16(-1.95%)
Apr 26, 2006 8.405 8.506 8.304 8.309 394,171 -0.14(-1.68%)
Apr 25, 2006 8.172 8.597 8.172 8.450 689,972 +0.23(+2.83%)
Apr 24, 2006 8.470 8.486 8.071 8.218 1,016,174 -0.34(-3.96%)
Apr 21, 2006 8.698 8.718 8.460 8.556 533,125 -0.14(-1.63%)
Apr 20, 2006 8.597 8.926 8.597 8.698 377,950 +0.05(+0.58%)
Apr 19, 2006 8.668 8.713 8.546 8.647 275,784 -0.05(-0.58%)
Apr 18, 2006 8.491 8.779 8.435 8.698 549,494 +0.27(+3.24%)
Apr 17, 2006 8.784 8.784 8.344 8.425 781,517 -0.39(-4.42%)
Apr 13, 2006 8.875 8.875 8.703 8.814 328,938 -0.06(-0.68%)
Apr 12, 2006 8.637 8.926 8.587 8.875 647,314 +0.24(+2.75%)
Apr 11, 2006 8.915 8.915 8.546 8.637 626,078 -0.29(-3.28%)
Apr 10, 2006 8.855 9.006 8.663 8.931 541,725 +0.06(+0.68%)
Apr 07, 2006 8.774 9.052 8.743 8.870 842,625 -0.09(-1.02%)
Apr 06, 2006 8.723 8.961 8.617 8.961 844,215 +0.20(+2.31%)
Apr 05, 2006 8.541 8.774 8.491 8.759 1,112,232 +0.28(+3.34%)
Apr 04, 2006 8.384 8.693 8.020 8.475 3,047,437 +0.43(+5.41%)
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.