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 )

4.020 -0.030 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2008 6.291 6.523 6.195 6.195 552,787 -0.10(-1.53%)
Jun 27, 2008 6.432 6.488 6.250 6.291 1,201,531 -0.17(-2.58%)
Jun 26, 2008 6.746 6.771 6.392 6.458 432,269 -0.33(-4.84%)
Jun 25, 2008 6.574 6.877 6.574 6.786 374,529 +0.22(+3.31%)
Jun 24, 2008 6.716 6.776 6.549 6.569 273,822 -0.16(-2.40%)
Jun 23, 2008 6.928 7.014 6.695 6.731 368,480 -0.23(-3.27%)
Jun 20, 2008 6.943 6.963 6.776 6.958 735,687 -0.02(-0.22%)
Jun 19, 2008 6.746 6.984 6.723 6.974 188,803 +0.23(+3.37%)
Jun 18, 2008 6.827 6.877 6.665 6.746 226,802 -0.09(-1.26%)
Jun 17, 2008 6.746 6.913 6.726 6.832 303,431 +0.10(+1.43%)
Jun 16, 2008 6.614 6.736 6.544 6.736 223,895 +0.11(+1.68%)
Jun 13, 2008 6.680 6.781 6.544 6.625 237,453 +0.00(+0.00%)
Jun 12, 2008 6.589 6.807 6.579 6.625 362,285 +0.06(+0.92%)
Jun 11, 2008 6.746 6.746 6.438 6.564 728,511 -0.19(-2.77%)
Jun 10, 2008 6.706 6.852 6.690 6.751 256,353 +0.01(+0.08%)
Jun 09, 2008 6.877 6.877 6.584 6.746 261,275 -0.14(-2.06%)
Jun 06, 2008 7.065 7.065 6.862 6.888 186,169 -0.19(-2.71%)
Jun 05, 2008 6.857 7.115 6.852 7.080 205,530 +0.20(+2.94%)
Jun 04, 2008 7.049 7.060 6.812 6.877 686,236 -0.17(-2.44%)
Jun 03, 2008 7.039 7.125 6.938 7.049 612,320 +0.04(+0.58%)
Jun 02, 2008 6.989 7.176 6.913 7.009 1,190,281 -0.05(-0.65%)
May 30, 2008 7.070 7.145 7.029 7.054 381,466 -0.01(-0.07%)
May 29, 2008 6.918 7.085 6.857 7.060 428,164 +0.15(+2.20%)
May 28, 2008 6.948 7.019 6.817 6.908 290,099 -0.01(-0.15%)
May 27, 2008 6.675 7.029 6.665 6.918 545,156 +0.26(+3.95%)
May 26, 2008 6.761 6.776 6.579 6.655 300,055 +0.00(+0.00%)
May 23, 2008 6.761 6.776 6.579 6.655 300,055 -0.12(-1.79%)
May 22, 2008 6.675 6.822 6.620 6.776 504,920 +0.10(+1.52%)
May 21, 2008 6.933 7.024 6.665 6.675 354,098 -0.25(-3.65%)
May 20, 2008 6.786 6.994 6.786 6.928 360,677 +0.14(+2.01%)
May 19, 2008 6.847 7.054 6.771 6.791 660,375 +0.00(+0.00%)
May 16, 2008 7.009 7.029 6.695 6.791 502,531 -0.18(-2.61%)
May 15, 2008 6.604 6.994 6.579 6.974 603,366 +0.36(+5.43%)
May 14, 2008 6.529 6.736 6.518 6.614 866,331 +0.12(+1.79%)
May 13, 2008 6.534 6.620 6.402 6.498 830,244 -0.06(-0.85%)
May 12, 2008 6.271 6.599 6.235 6.554 2,312,072 +0.50(+8.27%)
May 09, 2008 5.765 6.104 5.740 6.053 667,112 +0.30(+5.28%)
May 08, 2008 5.785 5.790 5.669 5.750 294,141 +0.00(+0.00%)
May 07, 2008 5.724 5.765 5.689 5.750 259,836 +0.03(+0.44%)
May 06, 2008 5.664 5.831 5.664 5.724 438,083 +0.03(+0.44%)
May 05, 2008 5.689 5.745 5.669 5.699 231,012 +0.06(+1.08%)
May 02, 2008 5.669 5.790 5.628 5.639 452,258 -0.03(-0.54%)
May 01, 2008 5.664 5.755 5.573 5.669 680,897 -0.01(-0.09%)
Apr 30, 2008 5.679 5.790 5.563 5.674 361,466 -0.06(-1.06%)
Apr 29, 2008 5.689 5.767 5.654 5.735 247,670 +0.06(+0.98%)
Apr 28, 2008 5.563 5.709 5.542 5.679 273,538 +0.12(+2.18%)
Apr 25, 2008 5.588 5.588 5.533 5.558 234,639 -0.01(-0.18%)
Apr 24, 2008 5.583 5.588 5.517 5.568 325,994 +0.00(+0.00%)
Apr 23, 2008 5.593 5.613 5.517 5.568 379,147 +0.00(+0.00%)
Apr 22, 2008 5.603 5.639 5.512 5.568 290,222 -0.05(-0.90%)
Apr 21, 2008 5.639 5.709 5.558 5.618 274,607 -0.05(-0.80%)
Apr 18, 2008 5.613 5.684 5.563 5.664 337,483 +0.09(+1.54%)
Apr 17, 2008 5.613 5.654 5.563 5.578 227,354 -0.04(-0.63%)
Apr 16, 2008 5.633 5.684 5.598 5.613 434,690 +0.03(+0.45%)
Apr 15, 2008 5.593 5.683 5.537 5.588 484,514 +0.03(+0.45%)
Apr 14, 2008 5.553 5.633 5.553 5.563 336,518 +0.02(+0.37%)
Apr 11, 2008 5.537 5.709 5.512 5.542 384,053 -0.17(-2.92%)
Apr 10, 2008 5.654 5.790 5.578 5.709 281,720 +0.04(+0.71%)
Apr 09, 2008 5.780 5.780 5.618 5.669 227,704 -0.10(-1.67%)
Apr 08, 2008 5.760 5.836 5.709 5.765 216,820 -0.02(-0.26%)
Apr 07, 2008 5.917 5.962 5.765 5.780 351,363 -0.11(-1.80%)
Apr 04, 2008 5.760 5.967 5.669 5.886 626,586 +0.14(+2.46%)
Apr 03, 2008 5.836 5.836 5.684 5.745 211,407 -0.13(-2.15%)
Apr 02, 2008 5.886 5.992 5.765 5.871 490,540 -0.06(-0.94%)
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.