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 (%)
Aug 29, 2008 7.237 7.282 7.085 7.201 548,582 -0.03(-0.42%)
Aug 28, 2008 6.943 7.297 6.888 7.231 569,508 +0.32(+4.69%)
Aug 27, 2008 6.999 7.181 6.827 6.908 403,380 -0.11(-1.51%)
Aug 26, 2008 7.080 7.292 6.898 7.014 471,105 -0.07(-0.93%)
Aug 25, 2008 7.216 7.373 6.968 7.080 368,599 -0.16(-2.23%)
Aug 22, 2008 7.034 7.302 7.034 7.242 433,404 +0.22(+3.17%)
Aug 21, 2008 6.903 7.388 6.832 7.019 371,181 +0.06(+0.80%)
Aug 20, 2008 6.989 7.075 6.862 6.963 464,686 +0.01(+0.15%)
Aug 19, 2008 7.145 7.186 6.842 6.953 405,949 -0.19(-2.69%)
Aug 18, 2008 7.171 7.186 7.039 7.145 336,018 -0.03(-0.35%)
Aug 15, 2008 7.570 7.585 7.029 7.171 1,219,265 -0.38(-5.09%)
Aug 14, 2008 7.687 7.732 7.489 7.555 462,730 -0.16(-2.03%)
Aug 13, 2008 7.656 7.712 7.333 7.712 457,973 +0.04(+0.53%)
Aug 12, 2008 7.722 7.727 7.565 7.671 704,712 -0.10(-1.30%)
Aug 11, 2008 7.687 7.904 7.646 7.773 766,427 +0.10(+1.32%)
Aug 08, 2008 7.494 7.687 7.484 7.671 704,963 +0.19(+2.57%)
Aug 07, 2008 7.424 7.535 7.312 7.479 528,434 +0.01(+0.07%)
Aug 06, 2008 7.505 7.550 7.156 7.474 414,379 -0.06(-0.81%)
Aug 05, 2008 7.191 7.550 7.166 7.535 573,801 +0.38(+5.37%)
Aug 04, 2008 7.242 7.262 6.984 7.151 803,548 -0.08(-1.12%)
Aug 01, 2008 7.292 7.348 7.135 7.231 715,897 -0.10(-1.38%)
Jul 31, 2008 7.373 7.510 7.307 7.333 461,544 -0.12(-1.63%)
Jul 30, 2008 7.520 7.550 7.287 7.454 467,385 -0.06(-0.74%)
Jul 29, 2008 7.510 7.606 6.938 7.510 974,275 +0.42(+5.92%)
Jul 28, 2008 7.125 7.257 6.928 7.090 884,280 -0.02(-0.21%)
Jul 25, 2008 7.105 7.282 7.060 7.105 362,425 +0.07(+0.93%)
Jul 24, 2008 7.054 7.231 6.984 7.039 1,229,057 -0.21(-2.86%)
Jul 23, 2008 7.221 7.353 7.080 7.247 764,001 -0.06(-0.83%)
Jul 22, 2008 7.151 7.343 6.888 7.307 1,277,564 +0.27(+3.81%)
Jul 21, 2008 7.171 7.181 6.968 7.039 1,285,593 +0.21(+3.11%)
Jul 18, 2008 7.075 7.080 6.766 6.827 717,378 -0.26(-3.64%)
Jul 17, 2008 6.781 7.176 6.718 7.085 691,113 +0.30(+4.47%)
Jul 16, 2008 6.397 6.797 6.397 6.781 535,891 +0.39(+6.09%)
Jul 15, 2008 6.604 6.640 6.276 6.392 832,668 -0.30(-4.53%)
Jul 14, 2008 6.463 6.776 6.255 6.695 1,014,962 +0.33(+5.25%)
Jul 11, 2008 6.169 6.544 6.169 6.362 645,740 +0.19(+3.03%)
Jul 10, 2008 6.240 6.387 6.144 6.175 515,410 -0.04(-0.65%)
Jul 09, 2008 6.220 6.397 6.210 6.215 521,837 -0.03(-0.41%)
Jul 08, 2008 6.609 6.620 6.159 6.240 807,891 -0.34(-5.22%)
Jul 07, 2008 6.377 6.620 6.271 6.584 462,552 +0.28(+4.49%)
Jul 04, 2008 6.382 6.382 6.220 6.301 192,085 +0.00(+0.00%)
Jul 03, 2008 6.382 6.382 6.220 6.301 192,085 -0.08(-1.19%)
Jul 02, 2008 6.235 6.564 6.235 6.377 513,544 +0.13(+2.02%)
Jul 01, 2008 6.149 6.321 6.149 6.250 647,636 +0.06(+0.90%)
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%)
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.