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 )

4.255 -0.005 (-0.12%)
Streaming Delayed Price Updated: 11:52 AM EDT, May 9, 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 (%)
Mar 30, 2007 6.019 6.055 5.863 5.984 398,548 -0.03(-0.50%)
Mar 29, 2007 6.060 6.070 5.939 6.014 322,752 -0.03(-0.42%)
Mar 28, 2007 6.045 6.075 5.969 6.040 303,884 -0.07(-1.08%)
Mar 27, 2007 6.141 6.166 6.040 6.105 388,223 -0.08(-1.31%)
Mar 26, 2007 6.277 6.373 6.135 6.186 422,703 -0.13(-2.00%)
Mar 23, 2007 6.509 6.509 6.231 6.312 517,272 -0.20(-3.10%)
Mar 22, 2007 6.550 6.615 6.459 6.514 439,334 -0.03(-0.39%)
Mar 21, 2007 6.393 6.545 6.161 6.539 578,809 +0.17(+2.70%)
Mar 20, 2007 6.282 6.484 6.201 6.368 737,991 +0.07(+1.12%)
Mar 19, 2007 6.282 6.337 6.211 6.297 657,593 +0.11(+1.71%)
Mar 16, 2007 6.156 6.287 6.065 6.191 1,446,591 +0.05(+0.82%)
Mar 15, 2007 6.045 6.161 6.040 6.141 394,171 +0.11(+1.76%)
Mar 14, 2007 5.918 6.055 5.777 6.034 588,186 +0.09(+1.44%)
Mar 13, 2007 6.065 6.070 5.944 5.949 406,887 -0.12(-1.91%)
Mar 12, 2007 6.151 6.176 6.034 6.065 425,864 -0.02(-0.25%)
Mar 09, 2007 6.060 6.095 6.009 6.080 411,133 +0.10(+1.60%)
Mar 08, 2007 6.040 6.050 5.878 5.984 650,175 +0.02(+0.34%)
Mar 07, 2007 6.080 6.151 5.944 5.964 585,176 -0.16(-2.56%)
Mar 06, 2007 6.186 6.201 5.974 6.120 462,784 +0.05(+0.83%)
Mar 05, 2007 6.009 6.161 5.933 6.070 547,067 -0.02(-0.25%)
Mar 02, 2007 6.231 6.295 6.075 6.085 791,686 -0.17(-2.67%)
Mar 01, 2007 6.348 6.474 6.105 6.252 541,006 -0.14(-2.13%)
Feb 28, 2007 6.146 6.474 6.055 6.388 926,375 +0.25(+4.12%)
Feb 27, 2007 6.368 6.494 6.130 6.135 724,206 -0.32(-5.00%)
Feb 26, 2007 6.545 6.555 6.444 6.459 318,521 -0.04(-0.54%)
Feb 23, 2007 6.605 6.640 6.433 6.494 379,749 -0.15(-2.21%)
Feb 22, 2007 6.782 6.782 6.545 6.640 349,419 -0.12(-1.79%)
Feb 21, 2007 6.696 6.782 6.671 6.762 260,433 +0.04(+0.60%)
Feb 20, 2007 6.550 6.721 6.489 6.721 313,348 +0.17(+2.62%)
Feb 16, 2007 6.560 6.600 6.509 6.550 313,186 -0.01(-0.15%)
Feb 15, 2007 6.565 6.615 6.514 6.560 374,379 -0.04(-0.54%)
Feb 14, 2007 6.565 6.681 6.529 6.595 617,251 +0.07(+1.01%)
Feb 13, 2007 6.565 6.565 6.449 6.529 607,248 -0.02(-0.23%)
Feb 12, 2007 6.504 6.545 6.469 6.545 488,811 +0.08(+1.17%)
Feb 09, 2007 6.337 6.489 6.337 6.469 632,574 +0.12(+1.91%)
Feb 08, 2007 6.348 6.373 6.297 6.348 516,494 -0.04(-0.63%)
Feb 07, 2007 6.489 6.489 6.277 6.388 444,829 -0.10(-1.56%)
Feb 06, 2007 6.363 6.499 6.211 6.489 704,609 +0.16(+2.47%)
Feb 05, 2007 6.181 6.373 6.135 6.332 447,182 +0.13(+2.12%)
Feb 02, 2007 6.267 6.282 6.130 6.201 527,926 -0.04(-0.57%)
Feb 01, 2007 5.994 6.257 5.984 6.236 721,117 +0.27(+4.48%)
Jan 31, 2007 5.933 6.009 5.878 5.969 485,021 -0.05(-0.76%)
Jan 30, 2007 5.984 6.050 5.893 6.014 476,617 +0.03(+0.51%)
Jan 29, 2007 6.080 6.110 5.949 5.984 430,377 -0.12(-1.90%)
Jan 26, 2007 5.969 6.141 5.888 6.100 583,917 +0.13(+2.20%)
Jan 25, 2007 6.034 6.060 5.944 5.969 743,332 -0.10(-1.58%)
Jan 24, 2007 6.090 6.095 5.944 6.065 1,265,573 -0.03(-0.41%)
Jan 23, 2007 5.999 6.151 5.989 6.090 2,546,226 +0.16(+2.73%)
Jan 22, 2007 6.368 6.423 5.721 5.928 5,155,955 -1.05(-14.99%)
Jan 19, 2007 6.837 7.039 6.615 6.974 771,715 +0.22(+3.29%)
Jan 18, 2007 6.817 6.878 6.706 6.752 479,122 -0.07(-1.04%)
Jan 17, 2007 7.009 7.009 6.706 6.822 578,138 -0.22(-3.08%)
Jan 16, 2007 7.171 7.176 6.979 7.039 584,550 -0.12(-1.62%)
Jan 12, 2007 7.014 7.171 6.903 7.156 354,696 +0.17(+2.46%)
Jan 11, 2007 6.853 7.166 6.853 6.984 764,117 +0.18(+2.67%)
Jan 10, 2007 6.686 6.849 6.635 6.802 327,654 +0.05(+0.75%)
Jan 09, 2007 6.757 6.805 6.666 6.752 356,021 -0.04(-0.52%)
Jan 08, 2007 6.696 6.918 6.646 6.787 350,958 +0.09(+1.28%)
Jan 05, 2007 6.898 6.898 6.671 6.701 422,274 -0.21(-3.07%)
Jan 04, 2007 6.832 6.964 6.767 6.913 394,704 +0.08(+1.11%)
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.