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 )

4.580 -0.020 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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%)
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%)
Mar 01, 2002 0.4602 0.4602 0.4602 0.4602 0 +0.00(+0.00%)
Feb 28, 2002 0.4956 0.4956 0.4602 0.4602 13,842 +0.00(+0.00%)
Feb 27, 2002 0.4602 0.4602 0.4602 0.4602 6,921 -0.04(-7.14%)
Feb 26, 2002 0.4956 0.4956 0.4956 0.4956 0 +0.00(+0.00%)
Feb 25, 2002 0.4804 0.4956 0.4804 0.4956 1,186 +0.02(+3.16%)
Feb 22, 2002 0.5108 0.5158 0.4804 0.4804 20,763 -0.03(-5.94%)
Feb 21, 2002 0.5057 0.5108 0.5057 0.5108 988 +0.01(+1.00%)
Feb 20, 2002 0.5057 0.5057 0.5057 0.5057 0 +0.00(+0.00%)
Feb 19, 2002 0.5057 0.5057 0.5057 0.5057 0 +0.00(+0.00%)
Feb 18, 2002 0.4551 0.5057 0.4450 0.5057 51,414 +0.00(+0.00%)
Feb 15, 2002 0.4551 0.5057 0.4450 0.5057 51,414 +0.06(+12.36%)
Feb 14, 2002 0.5057 0.5057 0.4501 0.4501 35,594 -0.06(-11.88%)
Feb 13, 2002 0.5108 0.5108 0.5108 0.5108 15,226 +0.00(+0.00%)
Feb 12, 2002 0.5108 0.5108 0.5108 0.5108 0 +0.00(+0.00%)
Feb 11, 2002 0.4652 0.5108 0.4652 0.5108 6,130 +0.05(+9.78%)
Feb 08, 2002 0.4652 0.4652 0.4652 0.4652 2,570 -0.04(-8.00%)
Feb 07, 2002 0.5108 0.5108 0.5057 0.5057 57,742 +0.00(+0.00%)
Feb 06, 2002 0.5765 0.5765 0.5057 0.5057 36,385 -0.07(-12.28%)
Feb 05, 2002 0.6068 0.6068 0.5765 0.5765 4,548 -0.03(-5.00%)
Feb 04, 2002 0.5816 0.6068 0.5816 0.6068 21,949 +0.06(+11.11%)
Feb 01, 2002 0.5816 0.5816 0.5462 0.5462 10,876 -0.01(-1.82%)
Jan 31, 2002 0.6068 0.6068 0.5563 0.5563 22,938 -0.04(-5.98%)
Jan 30, 2002 0.5917 0.5917 0.5917 0.5917 0 +0.00(+0.00%)
Jan 29, 2002 0.6068 0.6321 0.5664 0.5917 24,718 -0.04(-6.40%)
Jan 28, 2002 0.6321 0.6321 0.6321 0.6321 0 +0.00(+0.00%)
Jan 25, 2002 0.6068 0.6574 0.5967 0.6321 40,538 +0.08(+13.64%)
Jan 24, 2002 0.5360 0.5967 0.5360 0.5563 18,786 +0.03(+4.76%)
Jan 23, 2002 0.5310 0.5310 0.5310 0.5310 0 +0.00(+0.00%)
Jan 22, 2002 0.5462 0.5462 0.5310 0.5310 42,713 +0.05(+10.53%)
Jan 21, 2002 0.5816 0.5816 0.4804 0.4804 56,753 +0.00(+0.00%)
Jan 18, 2002 0.5816 0.5816 0.4804 0.4804 56,753 -0.07(-12.04%)
Jan 17, 2002 0.4602 0.5462 0.4349 0.5462 70,002 +0.09(+18.68%)
Jan 16, 2002 0.5108 0.5108 0.4602 0.4602 3,361 -0.07(-13.33%)
Jan 15, 2002 0.5108 0.5310 0.5108 0.5310 3,361 +0.02(+3.96%)
Jan 14, 2002 0.5765 0.5816 0.5108 0.5108 95,116 -0.10(-15.83%)
Jan 11, 2002 0.5310 0.6321 0.5310 0.6068 48,645 +0.10(+18.81%)
Jan 10, 2002 0.4046 0.5108 0.4046 0.5108 55,369 +0.09(+21.69%)
Jan 09, 2002 0.4147 0.4197 0.3944 0.4197 40,538 +0.05(+13.70%)
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.