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 )

4.280 +0.020 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
May 31, 2002 0.5158 0.6321 0.5158 0.5563 97,291 +0.05(+10.00%)
May 28, 2002 0.4804 0.5057 0.4804 0.5057 3,954 +0.03(+5.26%)
May 27, 2002 0.4804 0.4804 0.4804 0.4804 7,909 +0.00(+0.00%)
May 24, 2002 0.4804 0.4804 0.4804 0.4804 7,909 -0.02(-4.04%)
May 23, 2002 0.5006 0.5006 0.5006 0.5006 19,774 +0.02(+4.21%)
May 22, 2002 0.5057 0.5057 0.5057 0.4804 20,170 +0.00(+0.00%)
May 21, 2002 0.4804 0.4804 0.4804 0.4804 593 +0.00(+0.00%)
May 20, 2002 0.5057 0.5057 0.4804 0.4804 9,887 -0.03(-5.00%)
May 17, 2002 0.4804 0.5057 0.5057 0.5057 4,943 +0.03(+5.26%)
May 16, 2002 0.5411 0.5411 0.4804 0.4804 84,635 -0.08(-13.64%)
May 15, 2002 0.5563 0.5563 0.5563 0.5563 0 +0.00(+0.00%)
May 14, 2002 0.5310 0.5563 0.4703 0.5563 65,849 +0.05(+8.91%)
May 13, 2002 0.5057 0.5158 0.5057 0.5108 5,932 +0.00(+0.00%)
May 10, 2002 0.5108 0.5108 0.5108 0.5108 1,977 +0.00(+0.00%)
May 09, 2002 0.5108 0.5108 0.5108 0.5108 13,842 -0.02(-3.81%)
May 08, 2002 0.5057 0.5563 0.4754 0.5310 50,227 +0.00(+0.00%)
May 07, 2002 0.5310 0.5310 0.5310 0.5310 0 +0.00(+0.00%)
May 06, 2002 0.5158 0.5310 0.4754 0.5310 44,493 +0.02(+3.96%)
May 03, 2002 0.5563 0.5563 0.5158 0.5108 24,916 -0.01(-0.98%)
May 02, 2002 0.5563 0.5563 0.5158 0.5158 395 -0.04(-7.27%)
May 01, 2002 0.5563 0.5563 0.5563 0.5563 0 +0.00(+0.00%)
Apr 30, 2002 0.5360 0.5563 0.5310 0.5563 4,745 +0.00(+0.00%)
Apr 29, 2002 0.5563 0.5563 0.5563 0.5563 0 +0.00(+0.00%)
Apr 26, 2002 0.4551 0.5563 0.4551 0.5563 14,831 +0.13(+29.41%)
Apr 25, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Apr 24, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Apr 23, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Apr 22, 2002 0.4551 0.4551 0.4298 0.4298 45,679 -0.13(-22.73%)
Apr 19, 2002 0.5209 0.5563 0.5209 0.5563 8,503 +0.04(+6.80%)
Apr 18, 2002 0.5209 0.5664 0.5209 0.5209 42,911 -0.01(-1.90%)
Apr 17, 2002 0.5563 0.5563 0.5209 0.5310 52,798 -0.03(-4.55%)
Apr 16, 2002 0.5816 0.6068 0.5563 0.5563 81,274 +0.00(+0.00%)
Apr 15, 2002 0.4197 0.5816 0.4197 0.5563 176,983 +0.17(+44.74%)
Apr 11, 2002 0.3843 0.3843 0.3843 0.3843 0 +0.00(+0.00%)
Apr 10, 2002 0.3843 0.3843 0.3843 0.3843 0 +0.00(+0.00%)
Apr 09, 2002 0.3843 0.3843 0.3843 0.3843 1,581 -0.02(-3.80%)
Apr 08, 2002 0.3995 0.3995 0.3995 0.3995 0 +0.00(+0.00%)
Apr 05, 2002 0.4298 0.4298 0.3995 0.3995 29,662 +0.00(+0.00%)
Apr 04, 2002 0.4046 0.4046 0.3995 0.3995 988 -0.01(-1.25%)
Apr 03, 2002 0.4046 0.4046 0.4046 0.4046 32,628 +0.00(+0.00%)
Apr 02, 2002 0.4046 0.4046 0.4046 0.4046 10,085 +0.00(+0.00%)
Apr 01, 2002 0.4046 0.4046 0.4046 0.4046 0 +0.00(+0.00%)
Mar 29, 2002 0.4046 0.4046 0.4046 0.4046 0 +0.00(+0.00%)
Mar 28, 2002 0.4046 0.4046 0.4046 0.4046 0 +0.00(+0.00%)
Mar 27, 2002 0.4046 0.4046 0.4046 0.4046 18,786 +0.00(+0.00%)
Mar 26, 2002 0.4046 0.4046 0.4046 0.4046 1,977 -0.02(-3.61%)
Mar 25, 2002 0.4197 0.4197 0.4197 0.4197 0 +0.00(+0.00%)
Mar 22, 2002 0.4197 0.4197 0.4197 0.4197 7,909 +0.00(+0.00%)
Mar 21, 2002 0.4147 0.4298 0.4046 0.4197 62,488 -0.01(-2.35%)
Mar 20, 2002 0.4096 0.4096 0.4096 0.4298 19,774 +0.01(+1.19%)
Mar 19, 2002 0.4501 0.4501 0.4248 0.4248 197 -0.03(-5.62%)
Mar 18, 2002 0.4248 0.4501 0.4248 0.4501 14,831 +0.03(+7.23%)
Mar 15, 2002 0.4197 0.4197 0.4197 0.4197 9,887 -0.04(-7.78%)
Mar 14, 2002 0.4298 0.4551 0.4298 0.4551 5,932 +0.03(+5.88%)
Mar 13, 2002 0.4298 0.4298 0.4298 0.4298 11,864 +0.00(+0.00%)
Mar 12, 2002 0.4298 0.4298 0.4298 0.4298 0 +0.00(+0.00%)
Mar 11, 2002 0.4501 0.4551 0.4298 0.4298 37,572 -0.02(-3.41%)
Mar 08, 2002 0.4298 0.4450 0.4298 0.4450 8,107 +0.00(+0.57%)
Mar 07, 2002 0.4450 0.4450 0.4450 0.4425 69,804 +0.01(+1.74%)
Mar 06, 2002 0.4349 0.4400 0.4248 0.4349 70,200 -0.02(-4.44%)
Mar 05, 2002 0.4551 0.4551 0.4551 0.4551 5,734 +0.00(+0.00%)
Mar 04, 2002 0.4804 0.4804 0.4551 0.4551 15,819 -0.01(-1.10%)
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.