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. - Common Stock (NQ:PETS)

3.700 -0.080 (-2.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 30, 2025 3.730 3.771 3.680 3.700 44,166 -0.08(-2.12%)
May 29, 2025 3.820 3.820 3.710 3.780 36,882 +0.00(+0.00%)
May 28, 2025 3.780 3.800 3.712 3.780 55,406 +0.01(+0.27%)
May 27, 2025 3.690 3.800 3.560 3.770 130,064 +0.15(+4.14%)
May 23, 2025 3.690 3.735 3.600 3.620 102,599 -0.18(-4.74%)
May 22, 2025 3.720 3.840 3.600 3.800 124,211 +0.05(+1.33%)
May 21, 2025 3.970 4.010 3.740 3.750 180,538 -0.27(-6.72%)
May 20, 2025 3.920 4.160 3.860 4.020 196,539 +0.07(+1.77%)
May 19, 2025 3.800 4.000 3.800 3.950 139,066 +0.09(+2.33%)
May 16, 2025 3.780 3.880 3.730 3.860 74,289 +0.10(+2.66%)
May 15, 2025 3.790 3.830 3.640 3.760 75,286 -0.02(-0.53%)
May 14, 2025 3.880 3.930 3.760 3.780 104,067 -0.14(-3.57%)
May 13, 2025 3.740 3.940 3.711 3.920 128,176 +0.20(+5.38%)
May 12, 2025 3.700 3.855 3.670 3.720 121,388 +0.10(+2.76%)
May 09, 2025 3.590 3.680 3.590 3.620 109,089 +0.04(+1.12%)
May 08, 2025 3.700 3.740 3.550 3.580 195,589 -0.04(-1.10%)
May 07, 2025 3.600 3.620 3.520 3.620 134,679 +0.08(+2.26%)
May 06, 2025 3.580 3.660 3.520 3.540 83,513 -0.06(-1.67%)
May 05, 2025 3.620 3.700 3.580 3.600 76,366 -0.02(-0.55%)
May 02, 2025 3.500 3.620 3.490 3.620 113,407 +0.14(+4.02%)
May 01, 2025 3.360 3.510 3.360 3.480 113,834 +0.10(+2.96%)
Apr 30, 2025 3.340 3.410 3.260 3.380 126,892 -0.06(-1.74%)
Apr 29, 2025 3.450 3.455 3.315 3.440 56,002 -0.04(-1.15%)
Apr 28, 2025 3.500 3.500 3.430 3.480 59,321 -0.02(-0.57%)
Apr 25, 2025 3.520 3.540 3.410 3.500 125,555 -0.02(-0.57%)
Apr 24, 2025 3.350 3.570 3.350 3.520 125,409 +0.15(+4.45%)
Apr 23, 2025 3.200 3.400 3.200 3.370 214,834 +0.23(+7.32%)
Apr 22, 2025 3.200 3.270 3.110 3.140 214,844 -0.02(-0.63%)
Apr 21, 2025 3.090 3.250 3.090 3.160 181,738 +0.07(+2.27%)
Apr 17, 2025 3.010 3.150 3.010 3.090 146,412 +0.05(+1.64%)
Apr 16, 2025 2.990 3.070 2.990 3.040 129,460 +0.03(+1.00%)
Apr 15, 2025 3.010 3.090 3.000 3.010 107,627 -0.01(-0.33%)
Apr 14, 2025 3.090 3.115 3.010 3.020 130,755 -0.02(-0.66%)
Apr 11, 2025 3.110 3.170 2.995 3.040 282,574 -0.09(-2.88%)
Apr 10, 2025 3.210 3.210 2.970 3.130 383,032 -0.12(-3.69%)
Apr 09, 2025 3.020 3.320 2.974 3.250 416,176 +0.17(+5.52%)
Apr 08, 2025 3.430 3.430 3.040 3.080 289,568 -0.24(-7.23%)
Apr 07, 2025 3.400 3.510 3.260 3.320 156,410 -0.19(-5.41%)
Apr 04, 2025 3.510 3.560 3.380 3.510 247,700 -0.10(-2.77%)
Apr 03, 2025 3.850 3.860 3.550 3.610 230,762 -0.39(-9.75%)
Apr 02, 2025 4.000 4.040 3.920 4.000 121,868 -0.05(-1.23%)
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 following
Privacy Policy and Terms Of Service.
 
 
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.