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 )

4.080 -0.200 (-4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2007 6.154 6.483 6.063 6.397 925,060 +0.25(+4.12%)
Feb 27, 2007 6.377 6.503 6.139 6.144 723,178 -0.32(-5.00%)
Feb 26, 2007 6.554 6.564 6.453 6.468 318,068 -0.04(-0.54%)
Feb 23, 2007 6.614 6.650 6.443 6.503 379,210 -0.15(-2.21%)
Feb 22, 2007 6.791 6.791 6.554 6.650 348,923 -0.12(-1.79%)
Feb 21, 2007 6.706 6.791 6.680 6.771 260,063 +0.04(+0.60%)
Feb 20, 2007 6.559 6.731 6.498 6.731 312,903 +0.17(+2.62%)
Feb 16, 2007 6.569 6.609 6.518 6.559 312,741 -0.01(-0.15%)
Feb 15, 2007 6.574 6.625 6.523 6.569 373,847 -0.04(-0.54%)
Feb 14, 2007 6.574 6.690 6.539 6.604 616,374 +0.07(+1.01%)
Feb 13, 2007 6.574 6.574 6.458 6.539 606,386 -0.02(-0.23%)
Feb 12, 2007 6.513 6.554 6.478 6.554 488,117 +0.08(+1.17%)
Feb 09, 2007 6.346 6.498 6.346 6.478 631,676 +0.12(+1.91%)
Feb 08, 2007 6.357 6.382 6.306 6.357 515,760 -0.04(-0.63%)
Feb 07, 2007 6.498 6.498 6.286 6.397 444,198 -0.10(-1.56%)
Feb 06, 2007 6.372 6.508 6.220 6.498 703,609 +0.16(+2.47%)
Feb 05, 2007 6.190 6.382 6.144 6.341 446,547 +0.13(+2.12%)
Feb 02, 2007 6.276 6.291 6.139 6.210 527,176 -0.04(-0.57%)
Feb 01, 2007 6.003 6.266 5.992 6.245 720,093 +0.27(+4.48%)
Jan 31, 2007 5.942 6.018 5.886 5.977 484,332 -0.05(-0.76%)
Jan 30, 2007 5.992 6.058 5.901 6.023 475,940 +0.03(+0.51%)
Jan 29, 2007 6.089 6.119 5.957 5.992 429,766 -0.12(-1.90%)
Jan 26, 2007 5.977 6.149 5.896 6.109 583,087 +0.13(+2.20%)
Jan 25, 2007 6.043 6.068 5.952 5.977 742,276 -0.10(-1.58%)
Jan 24, 2007 6.099 6.104 5.952 6.073 1,263,776 -0.03(-0.41%)
Jan 23, 2007 6.008 6.159 5.998 6.099 2,542,610 +0.16(+2.73%)
Jan 22, 2007 6.377 6.432 5.730 5.937 5,148,634 -1.05(-14.99%)
Jan 19, 2007 6.847 7.049 6.625 6.984 770,619 +0.22(+3.29%)
Jan 18, 2007 6.827 6.888 6.716 6.761 478,441 -0.07(-1.04%)
Jan 17, 2007 7.019 7.019 6.716 6.832 577,317 -0.22(-3.08%)
Jan 16, 2007 7.181 7.186 6.989 7.049 583,720 -0.12(-1.62%)
Jan 12, 2007 7.024 7.181 6.913 7.166 354,193 +0.17(+2.46%)
Jan 11, 2007 6.862 7.176 6.862 6.994 763,032 +0.18(+2.67%)
Jan 10, 2007 6.695 6.859 6.645 6.812 327,188 +0.05(+0.75%)
Jan 09, 2007 6.766 6.814 6.675 6.761 355,516 -0.04(-0.52%)
Jan 08, 2007 6.706 6.928 6.655 6.797 350,459 +0.09(+1.28%)
Jan 05, 2007 6.908 6.908 6.680 6.711 421,674 -0.21(-3.07%)
Jan 04, 2007 6.842 6.973 6.776 6.923 394,144 +0.08(+1.11%)
Jan 03, 2007 6.797 6.968 6.761 6.847 670,241 +0.10(+1.42%)
Dec 29, 2006 6.660 6.776 6.604 6.751 405,328 +0.09(+1.37%)
Dec 28, 2006 6.564 6.716 6.458 6.660 713,391 +0.06(+0.84%)
Dec 27, 2006 6.569 6.716 6.473 6.604 312,284 +0.01(+0.15%)
Dec 26, 2006 6.599 6.614 6.427 6.594 402,289 -0.01(-0.08%)
Dec 22, 2006 6.650 6.736 6.523 6.599 304,542 -0.08(-1.14%)
Dec 21, 2006 6.792 6.908 6.584 6.675 444,419 -0.09(-1.27%)
Dec 20, 2006 6.620 6.888 6.614 6.761 368,830 +0.14(+2.06%)
Dec 19, 2006 6.670 6.706 6.438 6.625 767,639 -0.05(-0.76%)
Dec 18, 2006 6.731 6.852 6.645 6.675 1,208,353 -0.11(-1.64%)
Dec 15, 2006 6.953 7.105 6.741 6.786 1,055,559 -0.11(-1.54%)
Dec 14, 2006 6.908 7.070 6.847 6.893 750,055 +0.03(+0.37%)
Dec 13, 2006 7.070 7.075 6.832 6.867 539,051 -0.16(-2.30%)
Dec 12, 2006 7.105 7.196 6.943 7.029 400,830 -0.06(-0.79%)
Dec 11, 2006 7.070 7.181 7.044 7.085 230,191 +0.05(+0.65%)
Dec 08, 2006 7.181 7.194 7.034 7.039 315,891 -0.14(-1.90%)
Dec 07, 2006 7.054 7.206 7.024 7.176 600,446 +0.15(+2.16%)
Dec 06, 2006 7.004 7.070 6.979 7.024 323,406 +0.02(+0.29%)
Dec 05, 2006 6.968 7.060 6.903 7.004 551,420 +0.11(+1.61%)
Dec 04, 2006 6.650 6.928 6.640 6.893 1,141,091 +0.33(+5.09%)
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.