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 )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 5.076 5.076 4.995 5.044 709,135 +0.08(+1.64%)
Nov 29, 2011 4.968 5.022 4.908 4.962 186,976 -0.03(-0.54%)
Nov 28, 2011 4.946 5.000 4.858 4.989 377,504 +0.14(+2.96%)
Nov 25, 2011 4.903 4.946 4.822 4.846 259,184 -0.06(-1.16%)
Nov 23, 2011 4.903 4.971 4.881 4.903 256,314 -0.02(-0.44%)
Nov 22, 2011 4.973 4.984 4.876 4.925 192,867 -0.04(-0.87%)
Nov 21, 2011 5.027 5.071 4.908 4.968 265,369 -0.11(-2.13%)
Nov 18, 2011 5.136 5.146 5.060 5.076 228,045 -0.03(-0.53%)
Nov 17, 2011 5.141 5.163 5.076 5.103 193,039 -0.03(-0.63%)
Nov 16, 2011 5.222 5.260 5.119 5.136 192,171 -0.11(-2.06%)
Nov 15, 2011 5.157 5.276 5.133 5.244 456,927 +0.08(+1.57%)
Nov 14, 2011 5.244 5.276 5.101 5.163 313,521 -0.11(-2.05%)
Nov 11, 2011 5.255 5.293 5.228 5.271 196,474 +0.08(+1.46%)
Nov 10, 2011 5.271 5.271 5.184 5.195 182,380 +0.00(+0.00%)
Nov 09, 2011 5.238 5.293 5.184 5.195 286,182 -0.16(-3.03%)
Nov 08, 2011 5.330 5.395 5.206 5.357 748,368 +0.08(+1.49%)
Nov 07, 2011 5.290 5.338 5.236 5.279 355,863 -0.04(-0.70%)
Nov 04, 2011 5.279 5.364 5.242 5.316 285,685 -0.02(-0.40%)
Nov 03, 2011 5.322 5.354 5.183 5.338 476,904 +0.05(+1.01%)
Nov 02, 2011 5.231 5.311 5.177 5.284 258,714 +0.10(+1.96%)
Nov 01, 2011 5.210 5.300 5.161 5.183 349,589 -0.14(-2.71%)
Oct 31, 2011 5.418 5.460 5.311 5.327 415,248 -0.17(-3.11%)
Oct 28, 2011 5.642 5.744 5.487 5.498 369,177 -0.14(-2.46%)
Oct 27, 2011 5.493 5.648 5.429 5.637 944,893 +0.26(+4.87%)
Oct 26, 2011 5.381 5.498 5.306 5.375 784,025 +0.07(+1.41%)
Oct 25, 2011 5.167 5.562 5.167 5.300 991,475 +0.16(+3.12%)
Oct 24, 2011 4.969 5.450 4.969 5.140 2,023,473 +0.18(+3.55%)
Oct 21, 2011 5.028 5.071 4.916 4.964 285,879 +0.00(+0.00%)
Oct 20, 2011 4.948 5.033 4.830 4.964 211,077 +0.01(+0.22%)
Oct 19, 2011 4.990 5.049 4.916 4.953 233,960 -0.04(-0.86%)
Oct 18, 2011 4.964 5.033 4.836 4.996 599,462 +0.02(+0.43%)
Oct 17, 2011 5.119 5.220 4.958 4.974 230,767 -0.17(-3.32%)
Oct 14, 2011 5.113 5.156 5.044 5.145 207,728 +0.09(+1.69%)
Oct 13, 2011 4.980 5.071 4.958 5.060 176,318 +0.04(+0.85%)
Oct 12, 2011 5.049 5.065 4.942 5.017 446,737 +0.00(+0.00%)
Oct 11, 2011 4.990 5.039 4.932 5.017 339,518 -0.03(-0.53%)
Oct 10, 2011 4.948 5.049 4.900 5.044 316,612 +0.18(+3.62%)
Oct 07, 2011 5.129 5.145 4.852 4.868 426,282 -0.24(-4.61%)
Oct 06, 2011 5.076 5.199 4.953 5.103 1,615,653 +0.17(+3.36%)
Oct 05, 2011 4.916 4.985 4.857 4.937 363,418 +0.03(+0.65%)
Oct 04, 2011 4.547 4.916 4.547 4.905 670,368 +0.33(+7.12%)
Oct 03, 2011 4.761 4.980 4.574 4.579 574,417 -0.23(-4.78%)
Sep 30, 2011 4.825 4.996 4.798 4.809 325,506 -0.09(-1.75%)
Sep 29, 2011 4.910 4.937 4.702 4.894 317,864 +0.06(+1.22%)
Sep 28, 2011 4.926 5.033 4.809 4.836 305,409 -0.09(-1.74%)
Sep 27, 2011 5.087 5.108 4.873 4.921 556,059 -0.10(-1.92%)
Sep 26, 2011 4.884 5.076 4.884 5.017 398,422 +0.15(+3.19%)
Sep 23, 2011 4.691 4.926 4.595 4.862 465,338 +0.10(+2.13%)
Sep 22, 2011 4.777 4.862 4.729 4.761 705,649 -0.11(-2.20%)
Sep 21, 2011 5.194 5.194 4.862 4.868 897,440 -0.29(-5.60%)
Sep 20, 2011 5.258 5.311 5.124 5.156 341,536 -0.07(-1.33%)
Sep 19, 2011 5.167 5.252 5.108 5.226 305,162 +0.00(+0.00%)
Sep 16, 2011 5.370 5.370 5.204 5.226 568,437 -0.11(-2.10%)
Sep 15, 2011 5.413 5.509 5.295 5.338 1,050,948 -0.03(-0.60%)
Sep 14, 2011 5.156 5.429 5.060 5.370 423,791 +0.22(+4.36%)
Sep 13, 2011 5.140 5.210 5.071 5.145 286,658 +0.03(+0.52%)
Sep 12, 2011 5.055 5.183 5.006 5.119 386,676 -0.01(-0.21%)
Sep 09, 2011 5.236 5.295 5.103 5.129 273,697 -0.15(-2.83%)
Sep 08, 2011 5.322 5.455 5.258 5.279 319,227 -0.06(-1.20%)
Sep 07, 2011 5.252 5.343 5.194 5.343 225,774 +0.18(+3.41%)
Sep 06, 2011 5.087 5.177 5.044 5.167 261,923 -0.02(-0.31%)
Sep 02, 2011 5.252 5.279 5.145 5.183 508,742 -0.13(-2.41%)
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.