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 (%)
Nov 28, 2014 9.311 9.489 9.249 9.249 80,561 -0.05(-0.52%)
Nov 26, 2014 9.366 9.297 9.297 9.297 107,131 -0.03(-0.37%)
Nov 25, 2014 9.380 9.380 9.249 9.332 171,181 +0.01(+0.15%)
Nov 24, 2014 9.318 9.373 9.263 9.318 165,497 +0.05(+0.52%)
Nov 21, 2014 9.421 9.421 9.222 9.270 173,411 -0.04(-0.44%)
Nov 20, 2014 9.064 9.345 9.044 9.311 169,895 +0.20(+2.18%)
Nov 19, 2014 9.277 9.284 9.051 9.112 188,542 -0.14(-1.48%)
Nov 18, 2014 9.256 9.441 9.243 9.249 250,459 -0.01(-0.07%)
Nov 17, 2014 9.284 9.380 9.243 9.256 234,277 -0.07(-0.73%)
Nov 14, 2014 9.393 9.393 9.256 9.325 214,113 -0.04(-0.44%)
Nov 13, 2014 9.352 9.428 9.058 9.366 275,121 -0.01(-0.07%)
Nov 12, 2014 9.318 9.407 9.290 9.373 271,623 +0.05(+0.59%)
Nov 11, 2014 9.311 9.400 9.208 9.318 248,588 +0.03(+0.37%)
Nov 10, 2014 9.078 9.297 9.078 9.284 343,551 +0.18(+2.03%)
Nov 07, 2014 8.948 9.119 8.907 9.099 306,349 +0.11(+1.22%)
Nov 06, 2014 8.927 9.010 8.921 8.989 131,730 +0.06(+0.69%)
Nov 05, 2014 9.030 9.051 8.869 8.927 162,216 -0.05(-0.53%)
Nov 04, 2014 8.941 8.989 8.859 8.975 225,920 +0.01(+0.08%)
Nov 03, 2014 9.010 9.064 8.921 8.968 238,154 -0.08(-0.91%)
Oct 31, 2014 9.085 9.085 8.955 9.051 233,218 +0.08(+0.84%)
Oct 30, 2014 8.708 8.982 8.708 8.975 284,353 +0.23(+2.66%)
Oct 29, 2014 8.918 8.992 8.709 8.742 224,824 -0.11(-1.30%)
Oct 28, 2014 8.810 8.857 8.709 8.857 265,988 +0.11(+1.24%)
Oct 27, 2014 8.702 8.783 8.790 8.749 181,168 -0.04(-0.46%)
Oct 24, 2014 8.675 8.810 8.560 8.790 417,637 +0.16(+1.88%)
Oct 23, 2014 8.533 8.650 8.465 8.627 250,168 +0.14(+1.59%)
Oct 22, 2014 8.553 8.634 8.485 8.492 285,864 -0.05(-0.55%)
Oct 21, 2014 8.594 8.594 8.394 8.540 494,289 +0.01(+0.08%)
Oct 20, 2014 8.350 8.979 8.161 8.533 902,581 -0.33(-3.74%)
Oct 17, 2014 9.128 9.162 8.817 8.864 726,775 -0.15(-1.65%)
Oct 16, 2014 8.871 9.134 8.763 9.013 404,404 +0.07(+0.83%)
Oct 15, 2014 8.682 9.114 8.519 8.938 622,621 +0.12(+1.38%)
Oct 14, 2014 8.972 9.043 8.729 8.817 384,716 -0.07(-0.84%)
Oct 13, 2014 8.790 8.966 8.749 8.891 514,655 +0.09(+1.00%)
Oct 10, 2014 8.844 8.966 8.695 8.803 554,066 -0.06(-0.69%)
Oct 09, 2014 9.074 9.091 8.857 8.864 250,031 -0.22(-2.38%)
Oct 08, 2014 8.925 9.107 8.884 9.080 504,772 +0.16(+1.74%)
Oct 07, 2014 9.060 9.074 8.925 8.925 259,227 -0.17(-1.86%)
Oct 06, 2014 9.168 9.195 9.033 9.094 309,708 -0.03(-0.37%)
Oct 03, 2014 9.236 9.263 9.128 9.128 263,858 -0.01(-0.15%)
Oct 02, 2014 9.114 9.229 9.107 9.141 229,617 +0.00(+0.00%)
Oct 01, 2014 9.168 9.283 9.080 9.141 342,941 -0.05(-0.59%)
Sep 30, 2014 9.385 9.439 9.195 9.195 295,213 -0.17(-1.81%)
Sep 29, 2014 9.209 9.479 9.206 9.364 208,363 +0.03(+0.36%)
Sep 26, 2014 9.277 9.364 9.175 9.331 192,697 +0.12(+1.32%)
Sep 25, 2014 9.405 9.405 9.175 9.209 239,402 -0.19(-2.01%)
Sep 24, 2014 9.297 9.425 9.283 9.398 231,442 +0.14(+1.53%)
Sep 23, 2014 9.432 9.500 9.206 9.256 277,102 -0.18(-1.93%)
Sep 22, 2014 9.493 9.615 9.385 9.439 254,858 -0.08(-0.85%)
Sep 19, 2014 9.527 9.615 9.496 9.520 234,196 +0.01(+0.07%)
Sep 18, 2014 9.500 9.540 9.439 9.513 112,472 +0.05(+0.57%)
Sep 17, 2014 9.493 9.567 9.419 9.459 182,420 -0.03(-0.36%)
Sep 16, 2014 9.466 9.539 9.466 9.493 176,409 +0.01(+0.07%)
Sep 15, 2014 9.466 9.540 9.466 9.486 126,958 -0.02(-0.21%)
Sep 12, 2014 9.500 9.561 9.385 9.506 140,200 -0.03(-0.35%)
Sep 11, 2014 9.506 9.608 9.473 9.540 153,512 +0.01(+0.14%)
Sep 10, 2014 9.554 9.635 9.385 9.527 215,057 -0.05(-0.49%)
Sep 09, 2014 9.648 9.709 9.554 9.574 161,685 -0.06(-0.63%)
Sep 08, 2014 9.831 9.844 9.615 9.635 131,255 -0.20(-1.99%)
Sep 05, 2014 9.709 9.831 9.581 9.831 233,448 +0.15(+1.54%)
Sep 04, 2014 9.669 9.838 9.655 9.682 263,377 +0.03(+0.35%)
Sep 03, 2014 9.500 9.736 9.466 9.648 237,447 +0.16(+1.64%)
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.