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)

2.940 +0.060 (+2.08%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 09, 2026	2.880	3.020	2.830	2.940	320,195	+0.06(+2.08%)
Feb 06, 2026	3.000	3.020	2.880	2.880	152,167	-0.10(-3.36%)
Feb 05, 2026	3.070	3.070	2.940	2.980	164,960	-0.11(-3.56%)
Feb 04, 2026	3.130	3.153	3.070	3.090	100,355	-0.04(-1.28%)
Feb 03, 2026	3.060	3.130	3.016	3.130	97,641	+0.06(+1.95%)
Feb 02, 2026	3.180	3.190	3.020	3.070	179,949	-0.12(-3.76%)
Jan 30, 2026	3.200	3.222	3.140	3.190	91,154	-0.04(-1.24%)
Jan 29, 2026	3.300	3.300	3.160	3.230	92,397	-0.05(-1.52%)
Jan 28, 2026	3.240	3.300	3.230	3.280	70,537	+0.04(+1.23%)
Jan 27, 2026	3.250	3.280	3.200	3.240	242,054	-0.03(-0.92%)
Jan 26, 2026	3.300	3.300	3.215	3.270	160,072	-0.05(-1.51%)
Jan 23, 2026	3.430	3.430	3.280	3.320	92,557	-0.11(-3.21%)
Jan 22, 2026	3.380	3.520	3.320	3.430	138,945	+0.05(+1.48%)
Jan 21, 2026	3.300	3.380	3.255	3.380	109,630	+0.09(+2.74%)
Jan 20, 2026	3.340	3.390	3.280	3.290	125,652	-0.06(-1.79%)
Jan 16, 2026	3.400	3.440	3.350	3.350	189,989	-0.05(-1.47%)
Jan 15, 2026	3.490	3.490	3.390	3.400	223,649	-0.09(-2.58%)
Jan 14, 2026	3.420	3.520	3.372	3.490	175,036	+0.06(+1.75%)
Jan 13, 2026	3.390	3.440	3.350	3.430	260,449	+0.06(+1.78%)
Jan 12, 2026	3.320	3.380	3.230	3.370	190,278	+0.05(+1.51%)
Jan 09, 2026	3.320	3.350	3.260	3.320	287,081	+0.00(+0.00%)
Jan 08, 2026	3.390	3.420	3.300	3.320	294,988	-0.05(-1.48%)
Jan 07, 2026	3.580	3.595	3.335	3.370	373,614	-0.20(-5.60%)
Jan 06, 2026	3.320	3.700	3.320	3.570	644,455	+0.28(+8.51%)
Jan 05, 2026	3.310	3.400	3.200	3.290	226,136	-0.01(-0.30%)
Jan 02, 2026	3.190	3.340	3.177	3.300	173,432	+0.10(+3.12%)
Dec 31, 2025	3.240	3.270	3.130	3.200	172,449	-0.05(-1.54%)
Dec 30, 2025	3.350	3.440	3.195	3.250	432,444	-0.14(-4.13%)
Dec 29, 2025	3.470	3.490	3.360	3.390	217,091	-0.08(-2.31%)
Dec 26, 2025	3.550	3.550	3.470	3.470	119,888	-0.08(-2.25%)
Dec 24, 2025	3.410	3.640	3.400	3.550	266,815	+0.13(+3.80%)
Dec 23, 2025	3.450	3.540	3.360	3.420	212,838	-0.08(-2.29%)
Dec 22, 2025	3.610	3.700	3.421	3.500	442,266	-0.10(-2.78%)
Dec 19, 2025	3.670	3.890	3.600	3.600	488,848	-0.05(-1.37%)
Dec 18, 2025	3.750	3.770	3.590	3.650	324,819	-0.05(-1.35%)
Dec 17, 2025	3.900	3.937	3.520	3.700	1,602,762	-0.20(-5.13%)
Dec 16, 2025	2.860	4.100	2.790	3.900	12,210,737	+1.03(+35.89%)
Dec 15, 2025	2.950	3.010	2.780	2.870	1,093,765	-0.07(-2.38%)
Dec 12, 2025	3.010	3.130	2.760	2.940	4,472,477	-0.04(-1.34%)
Dec 11, 2025	2.490	4.050	2.400	2.980	131,067,280	+1.21(+68.36%)
Dec 10, 2025	1.610	1.780	1.596	1.770	110,382	+0.16(+9.94%)
Dec 09, 2025	1.620	1.636	1.570	1.610	242,480	+0.01(+0.63%)
Dec 08, 2025	1.700	1.750	1.570	1.600	240,384	-0.05(-3.03%)
Dec 05, 2025	1.750	1.750	1.630	1.650	218,310	-0.08(-4.62%)
Dec 04, 2025	1.750	1.775	1.710	1.730	175,906	-0.03(-1.70%)
Dec 03, 2025	1.740	1.830	1.730	1.760	181,418	+0.03(+1.73%)
Dec 02, 2025	1.780	1.820	1.710	1.730	122,453	-0.01(-0.57%)

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