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 )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 28, 2007 7.206 7.353 7.060 7.085 332,093 -0.14(-1.89%)
Sep 27, 2007 7.186 7.272 7.186 7.221 221,014 +0.03(+0.42%)
Sep 26, 2007 7.237 7.252 7.100 7.191 353,526 -0.03(-0.35%)
Sep 25, 2007 7.080 7.267 6.984 7.216 238,429 +0.13(+1.86%)
Sep 24, 2007 7.237 7.237 7.080 7.085 304,214 -0.14(-1.89%)
Sep 21, 2007 7.434 7.434 7.156 7.221 509,931 -0.15(-1.99%)
Sep 20, 2007 7.388 7.439 7.242 7.368 401,439 -0.07(-0.88%)
Sep 19, 2007 7.545 7.687 7.373 7.434 366,657 -0.11(-1.41%)
Sep 18, 2007 7.242 7.540 7.186 7.540 410,337 +0.31(+4.27%)
Sep 17, 2007 7.413 7.413 7.186 7.231 326,654 -0.20(-2.72%)
Sep 14, 2007 7.130 7.439 7.130 7.434 335,988 +0.26(+3.59%)
Sep 13, 2007 7.277 7.388 7.176 7.176 347,359 -0.08(-1.11%)
Sep 12, 2007 7.540 7.540 7.130 7.257 530,694 -0.32(-4.21%)
Sep 11, 2007 7.494 7.616 7.424 7.575 240,715 +0.10(+1.28%)
Sep 10, 2007 7.550 7.692 7.333 7.479 309,205 -0.03(-0.40%)
Sep 07, 2007 7.671 7.737 7.464 7.510 261,362 -0.26(-3.32%)
Sep 06, 2007 7.823 7.859 7.687 7.767 190,458 -0.05(-0.58%)
Sep 05, 2007 7.682 7.823 7.621 7.813 305,911 +0.05(+0.65%)
Sep 04, 2007 7.565 7.823 7.520 7.762 331,942 +0.18(+2.40%)
Aug 31, 2007 7.752 7.823 7.550 7.580 298,970 -0.08(-0.99%)
Aug 30, 2007 7.530 7.813 7.530 7.656 330,552 +0.07(+0.93%)
Aug 29, 2007 7.601 7.661 7.439 7.585 331,727 +0.07(+0.87%)
Aug 28, 2007 7.778 7.798 7.494 7.520 495,034 -0.27(-3.44%)
Aug 27, 2007 7.889 7.924 7.742 7.788 369,534 -0.16(-2.04%)
Aug 24, 2007 7.808 7.960 7.626 7.950 579,210 +0.13(+1.68%)
Aug 23, 2007 7.879 7.879 7.631 7.818 441,700 -0.03(-0.39%)
Aug 22, 2007 7.732 7.944 7.717 7.848 533,854 +0.18(+2.37%)
Aug 21, 2007 7.545 7.752 7.459 7.666 434,184 +0.12(+1.61%)
Aug 20, 2007 7.358 7.606 7.358 7.545 385,012 +0.19(+2.54%)
Aug 17, 2007 7.317 7.585 7.317 7.358 644,197 +0.18(+2.46%)
Aug 16, 2007 7.054 7.206 7.004 7.181 581,476 +0.12(+1.65%)
Aug 15, 2007 7.206 7.267 7.054 7.065 385,627 -0.12(-1.69%)
Aug 14, 2007 7.353 7.434 7.181 7.186 298,911 -0.15(-2.07%)
Aug 13, 2007 7.474 7.585 7.237 7.338 519,258 -0.06(-0.75%)
Aug 10, 2007 7.358 7.585 7.257 7.393 911,674 -0.05(-0.61%)
Aug 09, 2007 7.484 7.676 7.333 7.439 1,225,852 -0.15(-2.00%)
Aug 08, 2007 7.934 8.081 7.373 7.590 1,843,053 -0.28(-3.53%)
Aug 07, 2007 7.585 7.985 7.535 7.869 1,559,576 +0.28(+3.66%)
Aug 06, 2007 7.520 7.636 7.419 7.590 1,191,890 +0.17(+2.25%)
Aug 03, 2007 7.550 7.788 7.398 7.424 1,017,489 -0.22(-2.91%)
Aug 02, 2007 7.459 7.707 7.403 7.646 826,774 +0.19(+2.58%)
Aug 01, 2007 7.373 7.494 7.252 7.454 702,232 +0.08(+1.10%)
Jul 31, 2007 7.459 7.474 7.353 7.373 482,576 -0.02(-0.27%)
Jul 30, 2007 7.388 7.434 7.181 7.393 471,566 +0.06(+0.83%)
Jul 27, 2007 7.328 7.524 7.277 7.333 660,650 +0.00(+0.00%)
Jul 26, 2007 7.520 7.540 7.262 7.333 1,098,190 -0.20(-2.62%)
Jul 25, 2007 7.661 7.666 7.499 7.530 904,913 -0.13(-1.72%)
Jul 24, 2007 7.494 7.757 7.484 7.661 1,302,754 +0.06(+0.73%)
Jul 23, 2007 7.080 7.712 7.075 7.606 3,354,666 +0.61(+8.67%)
Jul 20, 2007 6.797 7.105 6.797 6.999 1,191,386 +0.19(+2.75%)
Jul 19, 2007 6.680 6.872 6.680 6.812 351,958 +0.13(+1.97%)
Jul 18, 2007 6.761 6.766 6.640 6.680 230,838 -0.09(-1.27%)
Jul 17, 2007 6.635 6.817 6.635 6.766 369,635 +0.15(+2.29%)
Jul 16, 2007 6.650 6.827 6.614 6.614 308,701 -0.07(-1.06%)
Jul 13, 2007 6.797 6.857 6.650 6.685 309,541 -0.11(-1.56%)
Jul 12, 2007 6.700 6.943 6.645 6.791 479,525 +0.10(+1.51%)
Jul 11, 2007 6.594 6.721 6.569 6.690 314,113 +0.07(+1.07%)
Jul 10, 2007 6.771 6.771 6.579 6.620 322,781 -0.14(-2.02%)
Jul 09, 2007 6.660 6.802 6.513 6.756 410,909 +0.07(+0.98%)
Jul 06, 2007 6.736 6.766 6.675 6.690 251,178 -0.08(-1.12%)
Jul 05, 2007 6.574 6.781 6.574 6.766 312,735 +0.17(+2.61%)
Jul 03, 2007 6.599 6.609 6.523 6.594 108,533 +0.02(+0.23%)
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.