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 )

4.265 +0.105 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jun 30, 2008 6.282 6.514 6.186 6.186 553,573 -0.10(-1.53%)
Jun 27, 2008 6.423 6.479 6.242 6.282 1,203,239 -0.17(-2.58%)
Jun 26, 2008 6.736 6.762 6.383 6.449 432,884 -0.33(-4.84%)
Jun 25, 2008 6.565 6.868 6.565 6.777 375,062 +0.22(+3.31%)
Jun 24, 2008 6.706 6.767 6.539 6.560 274,212 -0.16(-2.40%)
Jun 23, 2008 6.918 7.004 6.686 6.721 369,004 -0.23(-3.27%)
Jun 20, 2008 6.933 6.954 6.767 6.948 736,733 -0.02(-0.22%)
Jun 19, 2008 6.736 6.974 6.714 6.964 189,071 +0.23(+3.37%)
Jun 18, 2008 6.817 6.868 6.656 6.736 227,124 -0.09(-1.26%)
Jun 17, 2008 6.736 6.903 6.716 6.822 303,863 +0.10(+1.43%)
Jun 16, 2008 6.605 6.726 6.534 6.726 224,213 +0.11(+1.68%)
Jun 13, 2008 6.671 6.772 6.534 6.615 237,790 +0.00(+0.00%)
Jun 12, 2008 6.580 6.797 6.570 6.615 362,800 +0.06(+0.92%)
Jun 11, 2008 6.736 6.736 6.428 6.555 729,547 -0.19(-2.77%)
Jun 10, 2008 6.696 6.842 6.681 6.741 256,718 +0.01(+0.07%)
Jun 09, 2008 6.868 6.868 6.575 6.736 261,647 -0.14(-2.06%)
Jun 06, 2008 7.055 7.055 6.853 6.878 186,434 -0.19(-2.71%)
Jun 05, 2008 6.848 7.105 6.842 7.070 205,823 +0.20(+2.94%)
Jun 04, 2008 7.039 7.049 6.802 6.868 687,212 -0.17(-2.44%)
Jun 03, 2008 7.029 7.115 6.928 7.039 613,191 +0.04(+0.58%)
Jun 02, 2008 6.979 7.166 6.903 6.999 1,191,973 -0.05(-0.65%)
May 30, 2008 7.060 7.135 7.019 7.044 382,009 -0.01(-0.07%)
May 29, 2008 6.908 7.075 6.848 7.049 428,773 +0.15(+2.20%)
May 28, 2008 6.938 7.009 6.807 6.898 290,511 -0.01(-0.15%)
May 27, 2008 6.666 7.019 6.656 6.908 545,931 +0.26(+3.95%)
May 26, 2008 6.752 6.767 6.570 6.646 300,482 +0.00(+0.00%)
May 23, 2008 6.752 6.767 6.570 6.646 300,482 -0.12(-1.79%)
May 22, 2008 6.666 6.812 6.610 6.767 505,638 +0.10(+1.52%)
May 21, 2008 6.923 7.014 6.656 6.666 354,601 -0.25(-3.65%)
May 20, 2008 6.777 6.984 6.777 6.918 361,190 +0.14(+2.01%)
May 19, 2008 6.837 7.044 6.762 6.782 661,314 +0.00(+0.00%)
May 16, 2008 6.999 7.019 6.686 6.782 503,246 -0.18(-2.61%)
May 15, 2008 6.595 6.984 6.570 6.964 604,224 +0.36(+5.43%)
May 14, 2008 6.519 6.726 6.509 6.605 867,563 +0.12(+1.79%)
May 13, 2008 6.524 6.610 6.393 6.489 831,425 -0.06(-0.85%)
May 12, 2008 6.262 6.590 6.226 6.545 2,315,360 +0.50(+8.27%)
May 09, 2008 5.757 6.095 5.731 6.045 668,061 +0.30(+5.28%)
May 08, 2008 5.777 5.782 5.661 5.742 294,559 +0.00(+0.00%)
May 07, 2008 5.716 5.757 5.681 5.742 260,205 +0.03(+0.44%)
May 06, 2008 5.656 5.822 5.656 5.716 438,706 +0.03(+0.44%)
May 05, 2008 5.681 5.737 5.661 5.691 231,340 +0.06(+1.08%)
May 02, 2008 5.661 5.782 5.620 5.630 452,901 -0.03(-0.54%)
May 01, 2008 5.656 5.747 5.565 5.661 681,865 -0.01(-0.09%)
Apr 30, 2008 5.671 5.782 5.555 5.666 361,980 -0.06(-1.06%)
Apr 29, 2008 5.681 5.759 5.646 5.726 248,022 +0.06(+0.98%)
Apr 28, 2008 5.555 5.701 5.535 5.671 273,927 +0.12(+2.18%)
Apr 25, 2008 5.580 5.580 5.526 5.550 234,972 -0.01(-0.18%)
Apr 24, 2008 5.575 5.580 5.509 5.560 326,458 +0.00(+0.00%)
Apr 23, 2008 5.585 5.605 5.509 5.560 379,686 +0.00(+0.00%)
Apr 22, 2008 5.595 5.630 5.504 5.560 290,634 -0.05(-0.90%)
Apr 21, 2008 5.630 5.701 5.550 5.610 274,998 -0.05(-0.80%)
Apr 18, 2008 5.605 5.676 5.555 5.656 337,963 +0.09(+1.54%)
Apr 17, 2008 5.605 5.646 5.555 5.570 227,677 -0.04(-0.63%)
Apr 16, 2008 5.625 5.676 5.590 5.605 435,308 +0.03(+0.45%)
Apr 15, 2008 5.585 5.675 5.529 5.580 485,203 +0.03(+0.45%)
Apr 14, 2008 5.545 5.625 5.545 5.555 336,997 +0.02(+0.36%)
Apr 11, 2008 5.529 5.701 5.504 5.535 384,599 -0.17(-2.92%)
Apr 10, 2008 5.646 5.782 5.570 5.701 282,121 +0.04(+0.71%)
Apr 09, 2008 5.772 5.772 5.610 5.661 228,027 -0.10(-1.67%)
Apr 08, 2008 5.752 5.827 5.701 5.757 217,128 -0.02(-0.26%)
Apr 07, 2008 5.908 5.954 5.757 5.772 351,863 -0.11(-1.80%)
Apr 04, 2008 5.752 5.959 5.661 5.878 627,477 +0.14(+2.46%)
Apr 03, 2008 5.827 5.827 5.676 5.737 211,708 -0.13(-2.15%)
Apr 02, 2008 5.878 5.984 5.757 5.863 491,237 -0.06(-0.94%)
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.