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 +0.100 (+2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 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 (%)
Jul 26, 2024 3.960 4.040 3.920 4.020 171,695 +0.10(+2.55%)
Jul 25, 2024 3.870 3.970 3.850 3.920 120,476 +0.06(+1.55%)
Jul 24, 2024 3.900 3.930 3.800 3.860 165,448 -0.07(-1.78%)
Jul 23, 2024 3.860 3.940 3.770 3.930 175,602 +0.08(+2.08%)
Jul 22, 2024 3.830 3.870 3.780 3.850 194,274 +0.06(+1.58%)
Jul 19, 2024 3.750 3.905 3.680 3.790 208,638 +0.08(+2.02%)
Jul 18, 2024 3.910 3.925 3.700 3.715 300,148 -0.22(-5.59%)
Jul 17, 2024 4.040 4.130 3.875 3.935 263,900 -0.10(-2.60%)
Jul 16, 2024 3.900 4.040 3.880 4.040 257,275 +0.19(+4.94%)
Jul 15, 2024 3.910 3.970 3.850 3.850 214,622 -0.07(-1.79%)
Jul 12, 2024 3.940 4.000 3.840 3.920 211,886 +0.03(+0.77%)
Jul 11, 2024 3.700 3.930 3.670 3.890 328,129 +0.22(+5.99%)
Jul 10, 2024 3.680 3.730 3.630 3.670 219,804 +0.00(+0.00%)
Jul 09, 2024 3.850 3.850 3.660 3.670 456,714 -0.18(-4.68%)
Jul 08, 2024 3.870 3.930 3.820 3.850 376,947 -0.02(-0.52%)
Jul 05, 2024 4.000 4.050 3.860 3.870 281,705 -0.13(-3.25%)
Jul 03, 2024 4.010 4.050 3.955 4.000 217,978 -0.02(-0.50%)
Jul 02, 2024 4.030 4.075 4.005 4.020 238,256 -0.02(-0.50%)
Jul 01, 2024 4.110 4.170 3.990 4.040 546,515 -0.01(-0.25%)
Jun 28, 2024 4.180 4.290 3.920 4.050 3,588,256 -0.13(-3.11%)
Jun 27, 2024 4.080 4.490 3.990 4.180 757,465 +0.12(+2.96%)
Jun 26, 2024 4.140 4.195 4.010 4.060 378,987 -0.12(-2.87%)
Jun 25, 2024 4.230 4.230 4.075 4.180 318,162 -0.08(-1.99%)
Jun 24, 2024 4.420 4.420 4.190 4.265 331,868 -0.15(-3.29%)
Jun 21, 2024 4.510 4.615 4.370 4.410 416,188 -0.09(-2.00%)
Jun 20, 2024 4.300 4.540 4.230 4.500 444,068 +0.18(+4.17%)
Jun 18, 2024 4.280 4.430 4.230 4.320 319,576 +0.02(+0.47%)
Jun 17, 2024 4.090 4.325 4.050 4.300 445,712 +0.17(+4.12%)
Jun 14, 2024 4.130 4.180 4.010 4.130 460,702 -0.06(-1.43%)
Jun 13, 2024 4.210 4.212 4.105 4.190 512,013 +0.02(+0.48%)
Jun 12, 2024 4.110 4.450 4.035 4.170 950,940 -0.54(-11.46%)
Jun 11, 2024 4.250 4.750 4.200 4.710 965,883 +0.51(+12.14%)
Jun 10, 2024 4.360 4.360 4.150 4.200 296,292 -0.14(-3.23%)
Jun 07, 2024 4.210 4.425 4.110 4.340 318,693 +0.11(+2.60%)
Jun 06, 2024 4.080 4.310 4.030 4.230 303,268 +0.17(+4.19%)
Jun 05, 2024 4.120 4.140 4.025 4.060 191,809 -0.05(-1.22%)
Jun 04, 2024 4.210 4.250 4.100 4.110 199,966 -0.15(-3.52%)
Jun 03, 2024 4.360 4.450 4.160 4.260 284,105 +0.00(+0.00%)
May 31, 2024 4.100 4.270 4.060 4.260 257,033 +0.21(+5.19%)
May 30, 2024 4.140 4.250 4.050 4.050 283,685 -0.03(-0.74%)
May 29, 2024 4.210 4.290 4.080 4.080 310,961 -0.10(-2.39%)
May 28, 2024 4.160 4.285 4.080 4.180 323,795 +0.06(+1.46%)
May 24, 2024 4.100 4.160 3.990 4.120 285,446 +0.08(+1.98%)
May 23, 2024 4.150 4.190 4.015 4.040 307,483 -0.08(-1.94%)
May 22, 2024 4.300 4.315 4.060 4.120 394,635 -0.18(-4.19%)
May 21, 2024 4.560 4.590 4.195 4.300 367,888 -0.32(-6.93%)
May 20, 2024 4.600 4.740 4.551 4.620 248,525 +0.04(+0.87%)
May 17, 2024 4.610 4.660 4.490 4.580 215,802 -0.01(-0.33%)
May 16, 2024 4.700 4.725 4.485 4.595 338,619 +0.06(+1.43%)
May 15, 2024 4.850 4.850 4.420 4.530 514,199 -0.30(-6.31%)
May 14, 2024 4.880 5.090 4.800 4.835 663,265 +0.18(+3.98%)
May 13, 2024 4.110 4.710 4.110 4.650 727,034 +0.57(+13.97%)
May 10, 2024 4.280 4.290 4.060 4.080 272,375 -0.20(-4.67%)
May 09, 2024 4.260 4.290 4.210 4.280 293,332 +0.02(+0.35%)
May 08, 2024 4.150 4.285 4.070 4.265 237,968 +0.10(+2.40%)
May 07, 2024 4.220 4.250 4.145 4.165 232,512 -0.05(-1.30%)
May 06, 2024 4.120 4.235 4.045 4.220 373,290 +0.17(+4.20%)
May 03, 2024 4.030 4.115 3.990 4.050 248,382 +0.07(+1.76%)
May 02, 2024 4.000 4.070 3.940 3.980 274,438 +0.02(+0.51%)
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.