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 +0.100 (+2.40%)
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 (%)
Jul 31, 2002 0.9355 1.011 0.8850 1.011 82,658 +0.11(+11.73%)
Jul 30, 2002 0.9103 0.9355 0.8850 0.9052 23,136 -0.01(-0.56%)
Jul 29, 2002 0.8850 0.9355 0.8749 0.9103 32,826 +0.03(+2.86%)
Jul 26, 2002 0.9355 0.9457 0.8850 0.8850 44,097 -0.08(-7.89%)
Jul 25, 2002 1.011 1.011 0.8850 0.9608 49,436 -0.03(-2.56%)
Jul 24, 2002 1.052 1.052 0.9103 0.9861 132,293 -0.07(-6.25%)
Jul 23, 2002 1.062 1.113 1.052 1.052 43,899 +0.02(+1.46%)
Jul 22, 2002 1.052 1.062 1.037 1.037 15,622 +0.00(+0.00%)
Jul 19, 2002 1.113 1.113 1.016 1.037 82,262 -0.05(-4.65%)
Jul 17, 2002 1.092 1.092 1.027 1.087 68,816 +0.03(+2.38%)
Jul 12, 2002 1.001 1.062 0.9355 1.062 55,567 +0.06(+6.06%)
Jul 11, 2002 1.087 1.097 0.8647 1.001 166,305 -0.12(-10.41%)
Jul 10, 2002 1.312 1.315 1.087 1.118 353,374 -0.16(-12.65%)
Jul 09, 2002 1.064 1.163 1.064 1.279 277,637 +0.22(+20.48%)
Jul 08, 2002 1.011 1.062 1.011 1.062 123,196 +0.05(+5.00%)
Jul 05, 2002 1.001 1.011 0.9608 1.011 66,047 +0.05(+4.71%)
Jul 04, 2002 0.9103 1.001 0.8850 0.9659 129,326 +0.00(+0.00%)
Jul 03, 2002 0.9103 1.001 0.8850 0.9659 129,326 +0.08(+9.14%)
Jul 02, 2002 0.9103 0.9103 0.8344 0.8850 43,306 -0.03(-2.78%)
Jul 01, 2002 0.9103 0.9103 0.8597 0.9103 50,623 +0.03(+2.86%)
Jun 28, 2002 0.8597 0.9103 0.8192 0.8850 38,956 +0.03(+2.94%)
Jun 27, 2002 0.8243 0.8749 0.7889 0.8597 74,946 +0.05(+6.25%)
Jun 26, 2002 0.8041 0.8192 0.7788 0.8091 40,933 +0.05(+6.67%)
Jun 25, 2002 0.6979 0.7838 0.6979 0.7585 82,658 +0.05(+7.14%)
Jun 21, 2002 0.7080 0.7080 0.7080 0.7080 790 +0.02(+2.94%)
Jun 20, 2002 0.7333 0.7333 0.6877 0.6877 12,062 -0.02(-2.86%)
Jun 19, 2002 0.6776 0.7080 0.6776 0.7080 15,226 +0.03(+4.48%)
Jun 18, 2002 0.6321 0.6776 0.6321 0.6776 9,887 +0.05(+7.20%)
Jun 17, 2002 0.6321 0.6321 0.6321 0.6321 4,943 +0.02(+2.46%)
Jun 14, 2002 0.6877 0.6877 0.5816 0.6169 56,753 -0.12(-15.86%)
Jun 12, 2002 0.7080 0.7080 0.7080 0.7333 37,572 +0.03(+3.57%)
Jun 11, 2002 0.7080 0.7080 0.7080 0.7080 3,559 +0.01(+1.45%)
Jun 10, 2002 0.6271 0.6625 0.6271 0.6979 99,071 +0.12(+20.00%)
Jun 07, 2002 0.5816 0.6018 0.5816 0.5816 9,887 +0.02(+2.68%)
Jun 06, 2002 0.5563 0.5563 0.5563 0.5664 43,702 +0.00(+0.00%)
Jun 05, 2002 0.5664 0.5664 0.5664 0.5664 19,774 +0.01(+1.82%)
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%)
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.