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 (%)
Oct 31, 2002 1.035 1.050 1.015 1.035 34,060 -0.06(-5.09%)
Oct 30, 2002 1.010 1.091 0.9847 1.091 55,844 +0.08(+8.00%)
Oct 29, 2002 1.035 1.035 1.035 1.010 8,119 -0.03(-2.44%)
Oct 28, 2002 1.010 1.035 1.010 1.035 8,515 +0.03(+2.50%)
Oct 25, 2002 1.060 1.060 1.010 1.010 12,871 -0.05(-4.76%)
Oct 24, 2002 1.035 1.060 1.035 1.060 11,089 -0.03(-2.33%)
Oct 23, 2002 1.010 1.086 1.010 1.086 16,040 +0.03(+2.38%)
Oct 22, 2002 0.9595 1.086 0.9595 1.060 79,211 +0.08(+7.69%)
Oct 21, 2002 0.9595 1.005 0.9595 0.9847 20,198 +0.00(+0.00%)
Oct 18, 2002 0.9847 0.9847 0.9847 0.9847 6,138 +0.03(+2.63%)
Oct 17, 2002 0.9847 0.9847 0.9595 0.9595 18,218 +0.02(+1.60%)
Oct 16, 2002 1.035 1.035 0.9342 0.9443 32,278 -0.07(-6.50%)
Oct 15, 2002 1.111 1.111 0.9948 1.010 11,881 -0.05(-4.76%)
Oct 14, 2002 1.035 1.060 1.035 1.060 15,842 +0.01(+0.96%)
Oct 11, 2002 1.060 1.086 1.010 1.050 42,576 +0.02(+1.46%)
Oct 10, 2002 0.8231 1.050 0.8231 1.035 120,401 +0.24(+30.57%)
Oct 09, 2002 0.9090 0.9090 0.7423 0.7928 75,250 -0.10(-11.30%)
Oct 08, 2002 0.8938 0.9342 0.8837 0.8938 16,040 -0.02(-1.67%)
Oct 07, 2002 1.010 1.010 0.8837 0.9090 62,180 -0.10(-10.00%)
Oct 04, 2002 1.060 1.060 0.9847 1.010 32,278 -0.11(-9.91%)
Oct 03, 2002 1.121 1.121 1.035 1.121 70,498 +0.00(+0.00%)
Oct 02, 2002 1.136 1.136 1.121 1.121 2,178 -0.04(-3.48%)
Oct 01, 2002 1.161 1.161 1.136 1.161 3,960 +0.00(+0.00%)
Sep 30, 2002 1.151 1.161 1.121 1.161 49,309 +0.03(+2.22%)
Sep 27, 2002 1.187 1.197 1.136 1.136 38,813 -0.05(-4.26%)
Sep 26, 2002 1.187 1.197 1.187 1.187 21,981 +0.00(+0.00%)
Sep 25, 2002 1.187 1.237 1.187 1.187 26,139 +0.00(+0.00%)
Sep 24, 2002 1.227 1.252 1.161 1.187 59,606 -0.03(-2.08%)
Sep 23, 2002 1.212 1.252 1.187 1.212 100,796 +0.00(+0.00%)
Sep 20, 2002 1.262 1.262 1.212 1.212 19,208 -0.03(-2.04%)
Sep 19, 2002 1.212 1.237 1.167 1.237 18,416 +0.05(+4.26%)
Sep 18, 2002 1.237 1.288 1.187 1.187 99,410 -0.03(-2.08%)
Sep 17, 2002 1.212 1.237 1.161 1.212 39,209 +0.03(+2.13%)
Sep 16, 2002 1.076 1.237 1.076 1.187 46,140 +0.09(+7.80%)
Sep 13, 2002 1.136 1.161 1.086 1.101 39,209 -0.06(-5.22%)
Sep 12, 2002 1.237 1.237 1.136 1.161 54,655 -0.05(-4.17%)
Sep 11, 2002 1.131 1.237 1.131 1.212 25,941 +0.08(+6.67%)
Sep 10, 2002 1.126 1.136 1.126 1.136 17,822 +0.03(+2.27%)
Sep 09, 2002 1.136 1.172 1.111 1.111 110,301 -0.10(-8.33%)
Sep 06, 2002 1.262 1.262 1.212 1.212 28,120 -0.05(-4.00%)
Sep 05, 2002 1.237 1.283 1.237 1.262 68,319 +0.03(+2.04%)
Sep 04, 2002 1.177 1.262 1.177 1.237 168,522 +0.10(+8.89%)
Sep 03, 2002 1.161 1.187 1.136 1.136 57,626 -0.03(-2.17%)
Aug 30, 2002 1.161 1.182 1.161 1.161 47,922 +0.00(+0.00%)
Aug 29, 2002 1.111 1.161 1.111 1.161 19,406 +0.08(+6.98%)
Aug 28, 2002 1.111 1.111 1.065 1.086 17,426 +0.02(+1.90%)
Aug 27, 2002 1.065 1.065 1.065 1.065 1,386 +0.00(+0.00%)
Aug 26, 2002 1.101 1.116 1.045 1.065 55,844 -0.07(-6.22%)
Aug 23, 2002 1.111 1.136 1.101 1.136 9,109 -0.01(-0.44%)
Aug 22, 2002 1.136 1.151 1.111 1.141 49,507 +0.02(+1.80%)
Aug 21, 2002 1.086 1.121 1.060 1.121 54,853 +0.06(+5.71%)
Aug 20, 2002 1.086 1.086 1.086 1.060 8,515 +0.05(+5.00%)
Aug 16, 2002 1.015 1.045 1.010 1.010 37,823 -0.03(-2.91%)
Aug 15, 2002 1.035 1.060 1.010 1.040 47,724 -0.01(-0.48%)
Aug 14, 2002 1.111 1.111 1.030 1.045 101,588 -0.07(-5.91%)
Aug 13, 2002 1.172 1.212 1.086 1.111 108,123 -0.06(-5.17%)
Aug 12, 2002 1.111 1.237 1.111 1.172 160,403 +0.09(+8.41%)
Aug 07, 2002 1.060 1.081 1.045 1.081 22,179 +0.05(+4.39%)
Aug 06, 2002 1.035 1.086 1.020 1.035 57,824 +0.03(+2.50%)
Aug 05, 2002 0.9393 1.010 0.9393 1.010 20,198 +0.05(+5.26%)
Aug 02, 2002 0.9847 0.9847 0.9342 0.9595 56,240 -0.01(-0.52%)
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.