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, 2006 5.939 5.944 5.832 5.893 331,353 -0.03(-0.51%)
Jul 28, 2006 5.888 6.009 5.772 5.923 606,165 +0.11(+1.91%)
Jul 27, 2006 5.974 6.135 5.757 5.812 766,638 -0.10(-1.71%)
Jul 26, 2006 5.908 6.050 5.822 5.913 828,226 +0.03(+0.43%)
Jul 25, 2006 5.504 5.903 5.504 5.888 1,177,535 +0.29(+5.14%)
Jul 24, 2006 5.080 5.747 5.328 5.600 1,407,987 +0.52(+10.24%)
Jul 21, 2006 5.353 5.429 5.080 5.080 710,160 -0.27(-5.00%)
Jul 20, 2006 5.282 5.413 5.227 5.348 1,054,351 +0.12(+2.32%)
Jul 19, 2006 4.944 5.232 4.964 5.227 565,399 +0.28(+5.72%)
Jul 18, 2006 4.762 4.954 4.762 4.944 635,333 +0.18(+3.71%)
Jul 17, 2006 4.873 4.949 4.747 4.767 371,889 -0.15(-3.08%)
Jul 14, 2006 4.939 5.120 4.817 4.918 712,176 +0.12(+2.42%)
Jul 13, 2006 4.974 4.994 4.727 4.802 1,049,496 -0.19(-3.84%)
Jul 12, 2006 5.141 5.277 4.949 4.994 842,372 -0.17(-3.32%)
Jul 11, 2006 5.080 5.201 4.949 5.166 1,184,658 +0.05(+0.89%)
Jul 10, 2006 5.201 5.302 5.070 5.120 1,132,664 -0.10(-1.93%)
Jul 07, 2006 5.378 5.434 5.126 5.221 1,462,255 -0.13(-2.45%)
Jul 06, 2006 5.681 5.716 5.333 5.353 1,055,023 -0.26(-4.68%)
Jul 05, 2006 5.747 5.772 5.489 5.615 1,068,599 -0.18(-3.05%)
Jul 03, 2006 5.560 5.807 5.560 5.792 552,848 +0.25(+4.56%)
Jun 30, 2006 5.933 5.933 5.540 5.540 5,236,175 -0.35(-5.92%)
Jun 29, 2006 5.908 5.969 5.686 5.888 795,876 +0.04(+0.69%)
Jun 28, 2006 6.040 6.105 5.812 5.848 447,596 -0.18(-3.02%)
Jun 27, 2006 6.135 6.191 6.004 6.029 423,204 -0.10(-1.65%)
Jun 26, 2006 6.413 6.428 6.075 6.130 663,791 -0.20(-3.11%)
Jun 23, 2006 6.034 6.494 6.034 6.327 1,203,701 +0.29(+4.85%)
Jun 22, 2006 6.211 6.358 6.009 6.034 786,331 -0.14(-2.29%)
Jun 21, 2006 5.964 6.272 5.903 6.176 1,610,087 +0.20(+3.29%)
Jun 20, 2006 6.418 6.423 5.959 5.979 1,595,421 -0.47(-7.28%)
Jun 19, 2006 6.853 6.928 6.418 6.449 1,171,388 -0.37(-5.48%)
Jun 16, 2006 7.110 7.110 6.731 6.822 1,197,700 -0.28(-3.98%)
Jun 15, 2006 7.130 7.216 7.004 7.105 1,471,635 +0.03(+0.43%)
Jun 14, 2006 6.903 7.272 6.842 7.075 934,328 +0.21(+3.01%)
Jun 13, 2006 6.842 6.943 6.827 6.868 1,273,569 -0.03(-0.37%)
Jun 12, 2006 6.868 6.969 6.837 6.893 7,084,659 +0.05(+0.74%)
Jun 09, 2006 6.762 6.878 6.736 6.842 661,138 +0.17(+2.50%)
Jun 08, 2006 6.817 6.913 6.555 6.676 1,418,100 -0.12(-1.71%)
Jun 07, 2006 6.979 6.994 6.721 6.792 1,226,153 -0.17(-2.47%)
Jun 06, 2006 6.853 7.009 6.752 6.964 1,606,811 +0.43(+6.57%)
Jun 05, 2006 6.565 6.645 6.519 6.534 710,942 -0.03(-0.46%)
Jun 02, 2006 6.752 6.868 6.514 6.565 786,526 -0.09(-1.29%)
Jun 01, 2006 6.413 6.964 6.408 6.651 1,149,742 +0.40(+6.38%)
May 31, 2006 6.065 6.292 6.065 6.252 536,982 +0.20(+3.34%)
May 30, 2006 6.226 6.272 6.024 6.050 481,783 -0.21(-3.31%)
May 26, 2006 6.095 6.284 6.004 6.257 664,518 +0.17(+2.74%)
May 25, 2006 6.262 6.292 6.014 6.090 656,619 -0.16(-2.58%)
May 24, 2006 6.191 6.438 6.146 6.252 661,173 +0.03(+0.41%)
May 23, 2006 6.287 6.550 6.201 6.226 790,381 -0.05(-0.80%)
May 22, 2006 6.752 6.767 6.176 6.277 879,258 -0.53(-7.79%)
May 19, 2006 6.666 6.832 6.514 6.807 765,095 +0.19(+2.82%)
May 18, 2006 6.514 6.832 6.479 6.620 1,052,426 +0.09(+1.31%)
May 17, 2006 6.868 6.868 6.449 6.534 1,530,796 -0.47(-6.71%)
May 16, 2006 7.347 7.554 6.893 7.004 1,581,282 -0.37(-5.06%)
May 15, 2006 7.903 8.019 7.267 7.378 1,291,039 -0.35(-4.51%)
May 12, 2006 7.549 7.822 7.322 7.726 641,775 +0.16(+2.14%)
May 11, 2006 7.827 7.903 7.428 7.565 716,172 -0.35(-4.46%)
May 10, 2006 8.080 8.120 7.852 7.918 493,297 -0.18(-2.24%)
May 09, 2006 7.827 8.135 7.827 8.100 590,448 +0.21(+2.62%)
May 08, 2006 7.852 7.963 7.666 7.893 772,770 -0.03(-0.32%)
May 05, 2006 8.029 8.080 7.903 7.918 598,278 -0.07(-0.88%)
May 04, 2006 7.640 8.054 7.580 7.989 1,038,335 +0.23(+2.99%)
May 03, 2006 7.464 7.802 7.459 7.756 1,106,421 +0.24(+3.16%)
May 02, 2006 7.358 7.696 7.282 7.519 1,431,083 +0.19(+2.62%)
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.