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 )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2013 8.057 8.108 7.974 8.012 504,683 -0.08(-1.02%)
Jun 27, 2013 8.038 8.120 7.988 8.095 0 +0.13(+1.60%)
Jun 26, 2013 8.012 8.019 7.910 7.968 0 +0.01(+0.16%)
Jun 25, 2013 8.025 8.031 7.942 7.955 0 -0.03(-0.44%)
Jun 24, 2013 8.095 8.139 7.980 7.990 0 -0.19(-2.29%)
Jun 21, 2013 8.222 8.222 8.063 8.178 342,898 -0.01(-0.08%)
Jun 20, 2013 8.445 8.445 8.139 8.184 0 -0.29(-3.45%)
Jun 19, 2013 8.540 8.616 8.451 8.476 0 -0.04(-0.45%)
Jun 18, 2013 8.464 8.584 8.394 8.515 0 +0.08(+0.90%)
Jun 17, 2013 8.197 8.445 8.146 8.438 0 +0.31(+3.83%)
Jun 14, 2013 8.203 8.216 8.076 8.127 0 -0.06(-0.78%)
Jun 13, 2013 8.267 8.298 8.108 8.190 335,153 -0.07(-0.85%)
Jun 12, 2013 8.375 8.464 8.235 8.260 307,914 -0.06(-0.69%)
Jun 11, 2013 8.432 8.454 8.311 8.317 300,227 -0.15(-1.73%)
Jun 10, 2013 8.470 8.495 8.336 8.464 0 +0.00(+0.00%)
Jun 07, 2013 8.699 8.801 8.438 8.464 0 -0.18(-2.13%)
Jun 06, 2013 8.502 8.654 8.293 8.648 539,739 +0.17(+1.95%)
Jun 05, 2013 8.743 8.743 8.445 8.483 0 -0.25(-2.84%)
Jun 04, 2013 8.642 8.852 8.597 8.731 0 +0.08(+0.88%)
Jun 03, 2013 8.578 8.680 8.464 8.654 461,246 +0.14(+1.64%)
May 31, 2013 8.330 8.578 8.330 8.515 254,873 +0.13(+1.59%)
May 30, 2013 8.419 8.451 8.362 8.381 107,701 -0.03(-0.38%)
May 29, 2013 8.445 8.480 8.330 8.413 138,908 -0.04(-0.45%)
May 28, 2013 8.438 8.569 8.426 8.451 198,640 +0.04(+0.53%)
May 24, 2013 8.292 8.476 8.222 8.406 0 +0.10(+1.15%)
May 23, 2013 8.273 8.368 8.203 8.311 0 +0.00(+0.00%)
May 22, 2013 8.495 8.635 8.241 8.311 0 -0.15(-1.80%)
May 21, 2013 8.216 8.483 8.152 8.464 0 +0.24(+2.86%)
May 20, 2013 8.413 8.432 8.209 8.228 0 -0.14(-1.67%)
May 17, 2013 8.419 8.476 8.286 8.368 0 +0.01(+0.08%)
May 16, 2013 8.432 8.502 8.330 8.362 289,742 -0.02(-0.23%)
May 15, 2013 8.629 8.705 8.333 8.381 0 +0.12(+1.46%)
May 13, 2013 8.381 8.445 8.241 8.260 0 -0.06(-0.69%)
May 10, 2013 8.185 8.349 8.154 8.317 0 +0.16(+1.93%)
May 09, 2013 8.104 8.192 8.047 8.160 0 +0.08(+1.01%)
May 08, 2013 8.229 8.285 7.877 8.079 0 -0.17(-2.06%)
May 07, 2013 8.173 8.280 8.003 8.248 0 +0.13(+1.63%)
May 06, 2013 8.808 8.852 8.041 8.116 0 -0.18(-2.12%)
May 03, 2013 8.091 8.342 7.990 8.292 0 +0.30(+3.78%)
May 02, 2013 7.965 8.097 7.890 7.990 0 +0.04(+0.55%)
May 01, 2013 7.814 8.016 7.739 7.947 419,142 +0.09(+1.12%)
Apr 30, 2013 7.972 8.060 7.840 7.858 0 -0.14(-1.73%)
Apr 29, 2013 8.110 8.141 7.921 7.997 139,985 -0.06(-0.78%)
Apr 26, 2013 8.028 8.091 8.041 8.060 201,296 -0.02(-0.23%)
Apr 25, 2013 8.047 8.160 8.035 8.079 221,334 +0.03(+0.31%)
Apr 24, 2013 8.173 8.173 7.959 8.053 380,864 -0.11(-1.31%)
Apr 23, 2013 8.217 8.217 8.022 8.160 159,911 +0.00(+0.00%)
Apr 22, 2013 8.286 8.305 7.990 8.160 347,991 +0.11(+1.41%)
Apr 19, 2013 7.978 8.079 7.965 8.047 174,626 +0.10(+1.27%)
Apr 18, 2013 8.022 8.022 7.865 7.947 270,276 +0.00(+0.00%)
Apr 17, 2013 8.016 8.072 7.871 7.947 265,676 -0.07(-0.86%)
Apr 16, 2013 7.846 8.028 7.814 8.016 560,035 +0.24(+3.07%)
Apr 15, 2013 7.972 8.236 7.701 7.777 805,853 -0.31(-3.81%)
Apr 12, 2013 8.041 8.135 8.009 8.085 396,385 -0.01(-0.08%)
Apr 11, 2013 8.035 8.173 7.984 8.091 464,550 +0.08(+0.94%)
Apr 10, 2013 8.047 8.173 7.972 8.016 704,974 -0.04(-0.55%)
Apr 09, 2013 8.387 8.421 8.016 8.060 646,207 -0.34(-4.04%)
Apr 08, 2013 8.556 8.556 8.305 8.399 215,426 -0.12(-1.40%)
Apr 05, 2013 8.223 8.581 8.179 8.519 837,984 +0.24(+2.89%)
Apr 04, 2013 8.424 8.424 8.185 8.280 260,937 -0.11(-1.27%)
Apr 03, 2013 8.525 8.541 8.361 8.387 235,953 -0.10(-1.19%)
Apr 02, 2013 8.651 8.713 8.475 8.487 336,502 -0.14(-1.60%)
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.