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 (%)
Feb 27, 2009 6.700 7.054 6.645 6.968 519,715 +0.18(+2.68%)
Feb 26, 2009 6.908 6.974 6.781 6.786 705,699 -0.13(-1.83%)
Feb 25, 2009 6.979 7.044 6.817 6.913 711,378 -0.12(-1.65%)
Feb 24, 2009 6.872 7.070 6.857 7.029 759,458 +0.15(+2.21%)
Feb 23, 2009 7.009 7.019 6.827 6.877 615,340 -0.13(-1.88%)
Feb 20, 2009 6.827 7.140 6.827 7.009 715,726 -0.03(-0.36%)
Feb 19, 2009 7.060 7.125 6.999 7.034 501,932 +0.01(+0.14%)
Feb 18, 2009 7.029 7.125 6.923 7.024 706,606 +0.04(+0.51%)
Feb 17, 2009 6.913 7.156 6.675 6.989 1,049,026 -0.06(-0.86%)
Feb 13, 2009 7.398 7.550 7.009 7.049 1,689,172 -0.37(-4.98%)
Feb 12, 2009 7.287 7.439 7.277 7.419 502,414 +0.08(+1.10%)
Feb 11, 2009 7.469 7.505 7.282 7.338 711,113 -0.14(-1.89%)
Feb 10, 2009 7.535 7.712 7.398 7.479 726,601 -0.11(-1.47%)
Feb 09, 2009 7.626 7.687 7.499 7.590 476,484 -0.04(-0.46%)
Feb 06, 2009 7.403 7.808 7.287 7.626 924,747 +0.22(+3.01%)
Feb 05, 2009 7.424 7.439 7.231 7.403 812,611 -0.04(-0.54%)
Feb 04, 2009 7.510 7.596 7.398 7.444 557,647 -0.07(-0.88%)
Feb 03, 2009 7.388 7.601 7.348 7.510 1,143,203 +0.20(+2.77%)
Feb 02, 2009 7.312 7.429 7.272 7.307 974,924 +0.01(+0.07%)
Jan 30, 2009 7.550 7.636 7.257 7.302 855,360 -0.18(-2.43%)
Jan 29, 2009 7.525 7.616 7.348 7.484 1,136,549 -0.08(-1.00%)
Jan 28, 2009 7.545 7.687 7.434 7.560 973,943 +0.09(+1.22%)
Jan 27, 2009 7.762 7.788 7.434 7.469 1,005,830 -0.32(-4.09%)
Jan 26, 2009 7.606 7.944 7.606 7.788 849,329 +0.18(+2.39%)
Jan 23, 2009 7.656 7.722 7.484 7.606 1,359,823 -0.23(-2.97%)
Jan 22, 2009 8.061 8.061 7.636 7.838 877,037 -0.26(-3.19%)
Jan 21, 2009 7.864 8.228 7.722 8.096 1,449,419 +0.28(+3.56%)
Jan 20, 2009 8.536 8.597 7.585 7.818 2,478,761 -0.65(-7.65%)
Jan 16, 2009 8.344 8.516 8.187 8.465 1,173,727 +0.16(+1.89%)
Jan 15, 2009 8.056 8.435 7.778 8.309 1,904,477 +0.30(+3.79%)
Jan 14, 2009 8.071 8.182 7.823 8.005 1,708,140 -0.05(-0.57%)
Jan 13, 2009 8.430 8.516 8.046 8.051 1,474,659 -0.45(-5.24%)
Jan 12, 2009 9.113 9.128 8.486 8.496 1,248,100 -0.60(-6.56%)
Jan 09, 2009 9.128 9.214 8.850 9.092 946,877 -0.04(-0.39%)
Jan 08, 2009 8.981 9.219 8.870 9.128 1,059,843 +0.09(+1.01%)
Jan 07, 2009 9.229 9.229 8.931 9.037 878,577 -0.21(-2.30%)
Jan 06, 2009 9.001 9.446 8.895 9.249 1,610,745 +0.29(+3.27%)
Jan 05, 2009 8.824 9.017 8.708 8.956 1,045,553 +0.13(+1.43%)
Jan 02, 2009 8.880 8.946 8.708 8.829 760,267 -0.09(-0.96%)
Dec 31, 2008 9.103 9.123 8.713 8.915 1,153,729 -0.19(-2.06%)
Dec 30, 2008 8.541 9.103 8.491 9.103 991,732 +0.64(+7.59%)
Dec 29, 2008 8.668 8.683 8.309 8.460 510,099 -0.18(-2.11%)
Dec 26, 2008 8.511 8.658 8.406 8.642 323,079 +0.16(+1.91%)
Dec 24, 2008 8.400 8.566 8.192 8.481 304,527 +0.10(+1.15%)
Dec 23, 2008 8.273 8.506 8.233 8.384 690,369 +0.12(+1.47%)
Dec 22, 2008 8.440 8.496 8.041 8.263 791,048 -0.14(-1.68%)
Dec 19, 2008 8.147 8.597 8.010 8.405 1,451,384 +0.35(+4.40%)
Dec 18, 2008 8.076 8.304 7.929 8.051 758,812 -0.06(-0.75%)
Dec 17, 2008 8.015 8.223 7.910 8.111 774,736 +0.00(+0.00%)
Dec 16, 2008 7.859 8.172 7.859 8.111 877,917 +0.33(+4.29%)
Dec 15, 2008 7.712 7.853 7.510 7.778 986,241 -0.01(-0.07%)
Dec 12, 2008 7.520 7.879 7.459 7.783 750,156 +0.14(+1.85%)
Dec 11, 2008 8.056 8.101 7.585 7.641 972,442 -0.45(-5.50%)
Dec 10, 2008 7.859 8.167 7.712 8.086 744,032 +0.25(+3.16%)
Dec 09, 2008 8.187 8.582 7.788 7.838 1,115,360 -0.43(-5.20%)
Dec 08, 2008 8.036 8.410 7.970 8.268 1,914,962 +0.40(+5.14%)
Dec 05, 2008 8.071 8.081 7.484 7.864 1,785,635 -0.20(-2.51%)
Dec 04, 2008 8.091 8.420 7.955 8.066 1,558,609 -0.13(-1.60%)
Dec 03, 2008 8.010 8.860 7.934 8.197 3,044,014 -0.68(-7.69%)
Dec 02, 2008 8.673 8.931 8.450 8.880 1,805,938 +0.36(+4.21%)
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.