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 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2008 9.090 9.110 8.701 8.903 1,155,370 -0.19(-2.06%)
Dec 30, 2008 8.529 9.090 8.479 9.090 993,143 +0.64(+7.59%)
Dec 29, 2008 8.655 8.670 8.297 8.448 510,824 -0.18(-2.11%)
Dec 26, 2008 8.499 8.645 8.395 8.630 323,539 +0.16(+1.91%)
Dec 24, 2008 8.388 8.554 8.181 8.468 304,960 +0.10(+1.15%)
Dec 23, 2008 8.261 8.494 8.221 8.373 691,351 +0.12(+1.47%)
Dec 22, 2008 8.428 8.484 8.029 8.251 792,173 -0.14(-1.68%)
Dec 19, 2008 8.135 8.585 7.999 8.393 1,453,448 +0.35(+4.40%)
Dec 18, 2008 8.064 8.292 7.918 8.039 759,891 -0.06(-0.75%)
Dec 17, 2008 8.004 8.211 7.898 8.100 775,838 +0.00(+0.00%)
Dec 16, 2008 7.847 8.160 7.847 8.100 879,165 +0.33(+4.29%)
Dec 15, 2008 7.701 7.842 7.499 7.767 987,643 -0.01(-0.06%)
Dec 12, 2008 7.509 7.868 7.448 7.772 751,223 +0.14(+1.85%)
Dec 11, 2008 8.044 8.090 7.575 7.630 973,825 -0.44(-5.50%)
Dec 10, 2008 7.847 8.155 7.701 8.075 745,090 +0.25(+3.16%)
Dec 09, 2008 8.176 8.569 7.777 7.827 1,116,946 -0.43(-5.20%)
Dec 08, 2008 8.024 8.398 7.958 8.256 1,917,685 +0.40(+5.14%)
Dec 05, 2008 8.059 8.070 7.474 7.852 1,788,174 -0.20(-2.51%)
Dec 04, 2008 8.080 8.408 7.943 8.054 1,560,825 -0.13(-1.60%)
Dec 03, 2008 7.999 8.847 7.923 8.186 3,048,343 -0.68(-7.69%)
Dec 02, 2008 8.660 8.918 8.438 8.867 1,808,506 +0.36(+4.21%)
Dec 01, 2008 9.014 9.105 8.453 8.509 1,907,205 -0.55(-6.02%)
Nov 28, 2008 8.913 9.130 8.913 9.054 679,564 -0.01(-0.11%)
Nov 26, 2008 9.019 9.095 8.938 9.064 1,361,650 +0.01(+0.11%)
Nov 25, 2008 9.241 9.253 8.996 9.054 2,762,409 -0.14(-1.54%)
Nov 24, 2008 8.842 9.312 8.733 9.196 1,782,186 +0.45(+5.14%)
Nov 21, 2008 8.847 8.888 8.085 8.746 1,963,998 -0.01(-0.12%)
Nov 20, 2008 8.852 9.090 8.691 8.756 2,094,764 -0.20(-2.25%)
Nov 19, 2008 8.948 9.317 8.837 8.958 1,692,257 -0.02(-0.17%)
Nov 18, 2008 8.958 9.175 8.686 8.973 1,321,739 +0.02(+0.17%)
Nov 17, 2008 8.736 9.115 8.585 8.958 1,310,913 +0.22(+2.54%)
Nov 14, 2008 9.448 9.448 8.736 8.736 1,805,775 -0.86(-8.95%)
Nov 13, 2008 8.660 9.610 8.660 9.595 1,998,110 +0.67(+7.53%)
Nov 12, 2008 9.145 9.145 8.862 8.923 1,025,948 -0.23(-2.48%)
Nov 11, 2008 9.115 9.251 8.741 9.150 1,146,385 +0.06(+0.67%)
Nov 10, 2008 9.145 9.216 8.913 9.090 1,295,817 +0.10(+1.12%)
Nov 07, 2008 9.211 9.216 8.862 8.989 1,063,575 -0.07(-0.78%)
Nov 06, 2008 8.489 9.206 8.100 9.059 2,564,137 +0.46(+5.34%)
Nov 05, 2008 8.893 9.024 8.529 8.600 1,128,998 -0.44(-4.86%)
Nov 04, 2008 9.322 9.468 8.984 9.039 1,473,952 -0.18(-1.92%)
Nov 03, 2008 9.135 9.271 8.928 9.216 1,763,157 +0.30(+3.34%)
Oct 31, 2008 8.544 9.044 8.337 8.918 1,229,349 +0.38(+4.44%)
Oct 30, 2008 8.499 8.610 8.269 8.539 1,086,802 +0.20(+2.36%)
Oct 29, 2008 8.135 8.559 7.913 8.342 1,005,603 +0.28(+3.44%)
Oct 28, 2008 7.590 8.100 7.322 8.064 1,283,874 +0.60(+7.98%)
Oct 27, 2008 8.408 8.554 7.464 7.469 1,670,646 -0.80(-9.65%)
Oct 24, 2008 7.908 8.761 7.615 8.266 2,055,938 -0.03(-0.30%)
Oct 23, 2008 8.307 8.635 8.135 8.292 1,921,885 +0.07(+0.80%)
Oct 22, 2008 7.852 8.256 7.746 8.226 2,020,083 +0.36(+4.62%)
Oct 21, 2008 7.878 7.963 7.827 7.862 1,365,064 -0.06(-0.76%)
Oct 20, 2008 7.640 8.191 7.443 7.923 2,227,873 +0.75(+10.49%)
Oct 17, 2008 6.827 7.403 6.787 7.171 1,342,768 +0.17(+2.45%)
Oct 16, 2008 6.736 7.140 6.524 6.999 1,971,091 +0.42(+6.45%)
Oct 15, 2008 6.706 6.979 6.565 6.575 807,816 -0.25(-3.70%)
Oct 14, 2008 7.317 7.342 6.640 6.827 663,308 -0.32(-4.52%)
Oct 13, 2008 7.327 7.448 6.989 7.150 1,051,466 -0.05(-0.63%)
Oct 10, 2008 6.848 7.226 6.620 7.196 1,381,554 +0.25(+3.56%)
Oct 09, 2008 7.039 7.317 6.908 6.948 1,181,535 -0.03(-0.43%)
Oct 08, 2008 6.827 7.282 6.817 6.979 805,083 +0.10(+1.47%)
Oct 07, 2008 7.221 7.267 6.873 6.878 717,794 -0.33(-4.62%)
Oct 06, 2008 7.287 7.378 6.868 7.211 752,962 -0.01(-0.14%)
Oct 03, 2008 7.352 7.645 7.196 7.221 364,368 -0.22(-2.99%)
Oct 02, 2008 7.676 7.933 7.403 7.443 302,866 -0.24(-3.15%)
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.