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 (%)
Mar 31, 2003 1.163 1.193 1.163 1.193 18,588 +0.03(+2.61%)
Mar 28, 2003 1.148 1.163 1.148 1.163 5,932 +0.01(+0.88%)
Mar 27, 2003 1.133 1.153 1.133 1.153 3,559 +0.03(+2.70%)
Mar 26, 2003 1.118 1.123 1.118 1.123 10,282 +0.01(+0.45%)
Mar 25, 2003 1.163 1.163 1.102 1.118 85,031 -0.07(-5.56%)
Mar 24, 2003 1.163 1.188 1.163 1.183 7,712 +0.02(+1.74%)
Mar 21, 2003 1.178 1.188 1.163 1.163 14,831 -0.01(-0.86%)
Mar 20, 2003 1.163 1.204 1.163 1.173 59,324 -0.02(-1.70%)
Mar 19, 2003 1.143 1.193 1.143 1.193 51,809 +0.05(+4.42%)
Mar 18, 2003 1.138 1.143 1.037 1.143 12,260 +0.01(+0.44%)
Mar 17, 2003 1.097 1.138 1.138 1.138 48,250 +0.09(+8.70%)
Mar 14, 2003 1.062 1.072 1.047 1.047 10,480 -0.02(-1.43%)
Mar 13, 2003 1.087 1.087 1.062 1.062 8,898 -0.02(-1.41%)
Mar 12, 2003 1.087 1.087 1.077 1.077 10,282 -0.01(-0.93%)
Mar 11, 2003 1.087 1.087 1.087 1.087 1,186 +0.01(+0.94%)
Mar 10, 2003 1.097 1.097 1.077 1.077 6,723 +0.00(+0.00%)
Mar 07, 2003 1.072 1.077 1.072 1.077 2,966 +0.00(+0.00%)
Mar 06, 2003 1.077 1.077 1.077 1.077 0 +0.00(+0.00%)
Mar 05, 2003 1.077 1.077 1.077 1.077 395 +0.00(+0.00%)
Mar 04, 2003 1.062 1.077 1.052 1.077 14,633 +0.02(+1.43%)
Mar 03, 2003 1.062 1.072 1.062 1.062 16,413 -0.02(-1.41%)
Feb 28, 2003 1.087 1.087 1.072 1.077 11,073 -0.02(-1.84%)
Feb 27, 2003 1.097 1.097 1.097 1.097 3,361 +0.00(+0.00%)
Feb 26, 2003 1.092 1.097 1.087 1.097 144,553 +0.01(+0.46%)
Feb 25, 2003 1.102 1.102 1.092 1.092 8,503 -0.01(-0.92%)
Feb 24, 2003 1.102 1.102 1.092 1.102 10,678 +0.00(+0.00%)
Feb 21, 2003 1.102 1.102 1.102 1.102 3,954 +0.01(+0.93%)
Feb 20, 2003 1.092 1.102 1.092 1.092 9,491 -0.01(-0.92%)
Feb 19, 2003 1.102 1.102 1.102 1.102 3,559 +0.00(+0.00%)
Feb 18, 2003 1.047 1.102 1.022 1.102 76,528 +0.03(+2.83%)
Feb 14, 2003 1.087 1.087 1.062 1.072 7,909 +0.03(+2.42%)
Feb 13, 2003 1.087 1.087 1.047 1.047 68,816 -0.02(-1.90%)
Feb 12, 2003 1.102 1.102 1.067 1.067 21,752 -0.04(-3.21%)
Feb 11, 2003 1.102 1.107 1.087 1.102 11,864 +0.00(+0.00%)
Feb 10, 2003 1.072 1.102 1.072 1.102 11,271 +0.03(+2.83%)
Feb 07, 2003 1.072 1.113 1.037 1.072 22,147 +0.04(+3.41%)
Feb 06, 2003 1.037 1.037 1.037 1.037 197 -0.03(-2.38%)
Feb 05, 2003 1.062 1.113 1.037 1.062 32,430 +0.00(+0.00%)
Feb 04, 2003 1.062 1.062 1.011 1.062 12,853 +0.00(+0.00%)
Feb 03, 2003 1.062 1.062 1.062 1.062 1,186 +0.08(+7.69%)
Jan 31, 2003 0.9861 0.9861 0.9861 0.9861 3,757 +0.00(+0.00%)
Jan 30, 2003 1.082 1.082 0.9861 0.9861 24,322 -0.10(-8.88%)
Jan 29, 2003 1.113 1.123 1.047 1.082 19,379 -0.06(-4.89%)
Jan 28, 2003 1.113 1.163 1.092 1.138 79,494 +0.03(+2.27%)
Jan 27, 2003 1.037 1.113 0.9861 1.113 51,414 +0.08(+7.32%)
Jan 24, 2003 0.9507 1.037 0.9355 1.037 48,250 +0.10(+10.81%)
Jan 23, 2003 0.9355 0.9608 0.9103 0.9355 62,883 -0.05(-5.13%)
Jan 22, 2003 0.9861 0.9861 0.9254 0.9861 2,966 +0.00(+0.00%)
Jan 21, 2003 0.9103 0.9861 0.9001 0.9861 52,996 +0.08(+8.33%)
Jan 17, 2003 0.9608 0.9608 0.9001 0.9103 68,222 +0.00(+0.00%)
Jan 16, 2003 0.9355 0.9355 0.9103 0.9103 24,125 -0.03(-2.70%)
Jan 15, 2003 0.9355 0.9355 0.9103 0.9355 3,954 +0.03(+2.78%)
Jan 14, 2003 0.9103 0.9103 0.9001 0.9103 36,187 +0.00(+0.00%)
Jan 13, 2003 0.9001 0.9103 0.9001 0.9103 75,935 +0.01(+1.12%)
Jan 10, 2003 0.9001 0.9103 0.9001 0.9001 25,113 +0.00(+0.00%)
Jan 09, 2003 0.9103 0.9103 0.9001 0.9001 21,356 -0.03(-2.73%)
Jan 08, 2003 0.9103 0.9355 0.9103 0.9254 19,379 -0.01(-1.08%)
Jan 07, 2003 0.9355 0.9355 0.9355 0.9355 0 +0.00(+0.00%)
Jan 06, 2003 0.9861 0.9861 0.9355 0.9355 27,091 +0.00(+0.00%)
Jan 03, 2003 0.9355 0.9355 0.9355 0.9355 1,977 -0.05(-5.13%)
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.