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 (%)
Aug 30, 2013 10.16 10.28 9.812 9.812 0 -0.24(-2.43%)
Aug 29, 2013 9.600 10.22 9.581 10.06 980,739 +0.46(+4.75%)
Aug 28, 2013 9.690 9.787 9.542 9.600 0 -0.06(-0.60%)
Aug 27, 2013 9.889 10.04 9.658 9.658 499,520 -0.37(-3.65%)
Aug 26, 2013 9.774 10.06 9.774 10.02 533,455 +0.22(+2.30%)
Aug 23, 2013 9.883 10.11 9.703 9.799 0 -0.03(-0.33%)
Aug 22, 2013 9.825 10.01 9.799 9.832 302,375 +0.01(+0.07%)
Aug 21, 2013 9.921 10.08 9.767 9.825 0 -0.13(-1.29%)
Aug 20, 2013 9.767 10.08 9.748 9.954 401,997 +0.22(+2.24%)
Aug 19, 2013 9.883 10.01 9.716 9.735 601,332 -0.13(-1.37%)
Aug 16, 2013 10.04 10.15 9.851 9.870 0 -0.21(-2.04%)
Aug 15, 2013 10.22 10.28 10.05 10.08 216,535 -0.21(-2.06%)
Aug 14, 2013 10.44 10.47 10.25 10.29 340,490 -0.08(-0.81%)
Aug 13, 2013 10.31 10.42 10.26 10.37 295,601 +0.09(+0.88%)
Aug 12, 2013 10.28 10.44 10.25 10.28 487,846 -0.10(-0.93%)
Aug 09, 2013 10.36 10.55 10.27 10.38 430,377 +0.05(+0.50%)
Aug 08, 2013 10.47 10.63 10.24 10.33 255,684 -0.05(-0.50%)
Aug 07, 2013 10.46 10.54 10.35 10.38 315,450 -0.07(-0.67%)
Aug 06, 2013 10.59 10.63 10.36 10.45 332,588 -0.13(-1.20%)
Aug 05, 2013 10.67 10.89 10.44 10.57 743,690 -0.10(-0.89%)
Aug 02, 2013 10.77 10.80 10.59 10.67 312,444 -0.10(-0.89%)
Aug 01, 2013 10.75 10.87 10.67 10.77 419,814 +0.11(+1.08%)
Jul 31, 2013 10.57 10.80 10.41 10.65 0 +0.11(+1.09%)
Jul 30, 2013 10.37 10.54 10.37 10.54 0 +0.13(+1.28%)
Jul 29, 2013 10.69 10.69 10.37 10.40 0 -0.25(-2.33%)
Jul 26, 2013 10.71 10.80 10.57 10.65 0 -0.09(-0.83%)
Jul 25, 2013 10.89 10.89 10.47 10.74 0 -0.15(-1.34%)
Jul 24, 2013 10.85 10.91 10.78 10.89 0 +0.06(+0.53%)
Jul 23, 2013 10.92 11.01 10.67 10.83 0 -0.09(-0.82%)
Jul 22, 2013 11.05 11.05 10.52 10.92 5,227,077 +1.31(+13.63%)
Jul 19, 2013 9.074 9.678 9.049 9.608 0 +0.57(+6.33%)
Jul 18, 2013 8.979 9.112 8.909 9.036 0 +0.16(+1.79%)
Jul 17, 2013 8.572 8.931 8.489 8.877 396,443 +0.36(+4.26%)
Jul 16, 2013 8.839 9.022 8.502 8.515 0 -0.31(-3.53%)
Jul 15, 2013 9.030 9.112 8.712 8.826 0 -0.17(-1.84%)
Jul 12, 2013 9.157 9.227 8.985 8.991 0 -0.20(-2.15%)
Jul 11, 2013 9.061 9.246 9.049 9.189 0 +0.18(+2.05%)
Jul 10, 2013 8.565 9.023 8.495 9.004 0 +0.45(+5.20%)
Jul 09, 2013 8.489 8.564 8.451 8.559 0 +0.11(+1.28%)
Jul 08, 2013 8.413 8.483 8.305 8.451 271,528 +0.14(+1.68%)
Jul 05, 2013 8.279 8.317 8.127 8.311 0 +0.13(+1.55%)
Jul 03, 2013 8.114 8.228 8.088 8.184 0 +0.03(+0.39%)
Jul 02, 2013 8.184 8.266 8.063 8.152 0 -0.02(-0.23%)
Jul 01, 2013 8.088 8.184 8.019 8.171 0 +0.16(+1.98%)
Jun 28, 2013 8.057 8.108 7.974 8.012 504,683 -0.08(-1.02%)
Jun 27, 2013 8.038 8.120 7.988 8.095 0 +0.13(+1.60%)
Jun 26, 2013 8.012 8.019 7.910 7.968 0 +0.01(+0.16%)
Jun 25, 2013 8.025 8.031 7.942 7.955 0 -0.03(-0.44%)
Jun 24, 2013 8.095 8.139 7.980 7.990 0 -0.19(-2.29%)
Jun 21, 2013 8.222 8.222 8.063 8.178 342,898 -0.01(-0.08%)
Jun 20, 2013 8.445 8.445 8.139 8.184 0 -0.29(-3.45%)
Jun 19, 2013 8.540 8.616 8.451 8.476 0 -0.04(-0.45%)
Jun 18, 2013 8.464 8.584 8.394 8.515 0 +0.08(+0.90%)
Jun 17, 2013 8.197 8.445 8.146 8.438 0 +0.31(+3.83%)
Jun 14, 2013 8.203 8.216 8.076 8.127 0 -0.06(-0.78%)
Jun 13, 2013 8.267 8.298 8.108 8.190 335,153 -0.07(-0.85%)
Jun 12, 2013 8.375 8.464 8.235 8.260 307,914 -0.06(-0.69%)
Jun 11, 2013 8.432 8.454 8.311 8.317 300,227 -0.15(-1.73%)
Jun 10, 2013 8.470 8.495 8.336 8.464 0 +0.00(+0.00%)
Jun 07, 2013 8.699 8.801 8.438 8.464 0 -0.18(-2.13%)
Jun 06, 2013 8.502 8.654 8.293 8.648 539,739 +0.17(+1.95%)
Jun 05, 2013 8.743 8.743 8.445 8.483 0 -0.25(-2.84%)
Jun 04, 2013 8.642 8.852 8.597 8.731 0 +0.08(+0.88%)
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.