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 )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Oct 31, 2023 6.480 7.034 5.500 6.890 4,474,976 -2.29(-24.95%)
Oct 30, 2023 9.420 9.450 9.090 9.180 705,745 -0.18(-1.92%)
Oct 27, 2023 9.410 9.583 9.322 9.360 240,680 -0.04(-0.43%)
Oct 26, 2023 9.380 9.530 9.260 9.400 236,372 +0.01(+0.11%)
Oct 25, 2023 9.390 9.470 9.210 9.390 341,208 +0.00(+0.00%)
Oct 24, 2023 10.09 10.53 9.270 9.390 729,310 -0.68(-6.75%)
Oct 23, 2023 9.870 10.16 9.760 10.07 439,900 +0.13(+1.31%)
Oct 20, 2023 9.920 9.970 9.740 9.940 478,041 +0.04(+0.40%)
Oct 19, 2023 10.01 10.18 9.820 9.900 278,311 -0.24(-2.37%)
Oct 18, 2023 10.42 10.49 10.04 10.14 310,148 -0.38(-3.57%)
Oct 17, 2023 10.00 10.60 10.00 10.52 335,272 +0.46(+4.52%)
Oct 16, 2023 9.820 10.41 9.860 10.06 393,203 +0.36(+3.71%)
Oct 13, 2023 9.410 9.750 9.300 9.700 265,622 +0.33(+3.52%)
Oct 12, 2023 9.880 9.880 9.340 9.370 505,811 -0.52(-5.26%)
Oct 11, 2023 9.930 10.07 9.780 9.890 251,968 -0.04(-0.40%)
Oct 10, 2023 9.890 10.19 9.850 9.930 300,641 +0.04(+0.40%)
Oct 09, 2023 9.760 10.04 9.640 9.890 379,417 +0.09(+0.92%)
Oct 06, 2023 9.630 9.880 9.500 9.800 495,762 +0.15(+1.55%)
Oct 05, 2023 9.850 9.865 9.590 9.650 409,108 -0.22(-2.23%)
Oct 04, 2023 10.02 10.13 9.800 9.870 337,845 -0.22(-2.18%)
Oct 03, 2023 11.00 11.00 10.06 10.09 322,092 -0.95(-8.61%)
Oct 02, 2023 10.25 11.20 10.12 11.04 817,220 +0.79(+7.71%)
Sep 29, 2023 10.29 10.52 10.19 10.25 322,333 +0.04(+0.39%)
Sep 28, 2023 10.43 10.49 10.19 10.21 291,499 -0.28(-2.67%)
Sep 27, 2023 10.66 10.79 10.46 10.49 222,328 -0.14(-1.32%)
Sep 26, 2023 10.83 10.91 10.59 10.63 278,501 -0.22(-2.03%)
Sep 25, 2023 10.91 10.87 10.74 10.85 229,507 -0.12(-1.09%)
Sep 22, 2023 11.11 11.26 10.94 10.97 223,571 -0.15(-1.35%)
Sep 21, 2023 11.19 11.33 11.09 11.12 290,897 -0.18(-1.59%)
Sep 20, 2023 11.65 11.65 11.27 11.30 323,770 -0.35(-3.00%)
Sep 19, 2023 11.57 11.78 11.51 11.65 355,432 +0.07(+0.60%)
Sep 18, 2023 11.80 11.80 11.32 11.58 288,944 -0.14(-1.19%)
Sep 15, 2023 11.59 11.75 11.23 11.72 1,503,844 +0.20(+1.74%)
Sep 14, 2023 11.39 11.74 11.31 11.52 413,859 +0.17(+1.50%)
Sep 13, 2023 11.07 11.40 10.96 11.35 362,410 +0.35(+3.18%)
Sep 12, 2023 11.05 11.12 10.84 11.00 267,307 -0.04(-0.36%)
Sep 11, 2023 10.88 11.19 10.77 11.04 471,611 +0.24(+2.22%)
Sep 08, 2023 10.92 10.92 10.48 10.80 604,075 -0.14(-1.28%)
Sep 07, 2023 11.25 11.25 10.80 10.94 322,570 -0.33(-2.93%)
Sep 06, 2023 11.14 11.27 10.96 11.27 436,504 +0.09(+0.81%)
Sep 05, 2023 11.47 11.50 11.12 11.18 357,956 -0.38(-3.29%)
Sep 01, 2023 11.28 11.58 11.28 11.56 392,624 +0.29(+2.57%)
Aug 31, 2023 11.32 11.53 11.26 11.27 316,334 -0.08(-0.70%)
Aug 30, 2023 11.21 11.46 11.08 11.35 415,437 +0.10(+0.89%)
Aug 29, 2023 11.42 11.44 11.19 11.25 237,753 -0.18(-1.57%)
Aug 28, 2023 11.30 11.61 11.30 11.43 295,340 +0.16(+1.42%)
Aug 25, 2023 11.17 11.38 11.17 11.27 307,649 +0.13(+1.17%)
Aug 24, 2023 11.22 11.29 10.98 11.14 619,762 -0.19(-1.68%)
Aug 23, 2023 11.27 11.47 11.10 11.33 429,946 -0.01(-0.09%)
Aug 22, 2023 11.39 11.45 11.05 11.34 422,353 -0.09(-0.79%)
Aug 21, 2023 11.87 12.02 11.40 11.43 454,237 -0.48(-4.03%)
Aug 18, 2023 11.94 12.23 11.87 11.91 423,246 -0.13(-1.08%)
Aug 17, 2023 12.43 12.60 12.00 12.04 280,160 -0.37(-2.98%)
Aug 16, 2023 12.42 12.60 12.28 12.41 378,654 -0.01(-0.08%)
Aug 15, 2023 12.57 12.58 12.32 12.42 293,444 -0.15(-1.19%)
Aug 14, 2023 12.68 12.73 12.41 12.57 290,865 -0.19(-1.49%)
Aug 11, 2023 12.64 12.90 12.63 12.76 397,663 +0.17(+1.35%)
Aug 10, 2023 12.47 12.62 12.37 12.59 441,954 +0.22(+1.82%)
Aug 09, 2023 12.81 12.81 12.36 12.37 944,553 -0.39(-3.06%)
Aug 08, 2023 12.92 12.92 12.56 12.76 428,899 -0.28(-2.17%)
Aug 07, 2023 12.95 13.09 12.77 13.04 378,313 +0.07(+0.53%)
Aug 04, 2023 12.95 13.04 12.72 12.97 403,618 +0.01(+0.07%)
Aug 03, 2023 13.17 13.20 12.71 12.96 509,851 -0.16(-1.19%)
Aug 02, 2023 13.43 13.62 13.09 13.12 831,385 -0.35(-2.61%)
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.