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

Tdh Holdings Inc (NQ: PETZ )

1.180 +0.010 (+0.85%)
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 (%)
Apr 30, 2018 92.50 93.40 85.00 93.40 2,451 +3.40(+3.78%)
Apr 27, 2018 90.40 101.60 89.26 90.00 9,011 -0.80(-0.88%)
Apr 26, 2018 91.80 92.00 89.60 90.80 463 +0.60(+0.67%)
Apr 25, 2018 86.30 92.00 86.20 90.20 1,896 +3.40(+3.92%)
Apr 24, 2018 86.60 89.60 85.28 86.80 2,416 -2.60(-2.91%)
Apr 23, 2018 84.00 89.40 84.00 89.40 1,406 +1.40(+1.59%)
Apr 20, 2018 90.00 90.00 86.80 88.00 379 -2.00(-2.22%)
Apr 19, 2018 85.20 91.46 83.40 90.00 6,570 +3.40(+3.93%)
Apr 18, 2018 82.00 86.60 82.00 86.60 3,509 +1.40(+1.64%)
Apr 17, 2018 85.76 87.96 84.96 85.20 1,164 -0.20(-0.23%)
Apr 16, 2018 88.80 89.08 82.80 85.40 1,619 -3.80(-4.26%)
Apr 13, 2018 84.10 89.20 82.40 89.20 2,358 +4.00(+4.69%)
Apr 12, 2018 84.80 85.40 82.40 85.20 2,026 -0.20(-0.23%)
Apr 11, 2018 85.20 85.80 83.20 85.40 329 +0.20(+0.23%)
Apr 10, 2018 84.20 86.00 83.00 85.20 907 +0.20(+0.24%)
Apr 09, 2018 86.24 86.24 83.60 85.00 250 +0.00(+0.00%)
Apr 06, 2018 85.40 86.00 82.20 85.00 354 -0.20(-0.23%)
Apr 05, 2018 85.80 87.80 83.12 85.20 1,541 -0.20(-0.23%)
Apr 04, 2018 83.40 88.40 80.00 85.40 6,829 +0.40(+0.47%)
Apr 03, 2018 80.40 86.40 80.40 85.00 3,408 -0.20(-0.23%)
Apr 02, 2018 84.40 86.40 82.00 85.20 607 +1.20(+1.43%)
Mar 29, 2018 84.00 84.00 84.00 0 -4.20(-4.76%)
Mar 28, 2018 85.60 89.60 83.00 88.20 771 +3.00(+3.52%)
Mar 27, 2018 85.40 86.00 85.00 85.20 1,757 -0.40(-0.47%)
Mar 26, 2018 86.80 88.00 85.00 85.60 2,574 +0.20(+0.23%)
Mar 23, 2018 89.20 91.80 85.00 85.40 2,585 -3.80(-4.26%)
Mar 22, 2018 88.00 92.00 87.80 89.20 938 +1.00(+1.13%)
Mar 21, 2018 91.40 91.40 87.60 88.20 2,121 -3.40(-3.71%)
Mar 20, 2018 92.20 96.00 88.40 91.60 2,049 +0.60(+0.66%)
Mar 19, 2018 92.00 94.80 88.40 91.00 1,973 -1.20(-1.30%)
Mar 16, 2018 88.46 94.00 88.05 92.20 3,125 +3.60(+4.06%)
Mar 15, 2018 88.60 92.00 87.60 88.60 2,082 +0.00(+0.00%)
Mar 14, 2018 89.00 93.41 87.00 88.60 2,565 +0.00(+0.00%)
Mar 13, 2018 96.20 96.20 87.80 88.60 3,359 -7.20(-7.52%)
Mar 12, 2018 99.00 100.00 92.40 95.80 5,284 -4.20(-4.20%)
Mar 09, 2018 86.20 103.80 85.40 100.00 21,593 +14.20(+16.55%)
Mar 08, 2018 85.20 87.78 83.00 85.80 2,431 +1.60(+1.90%)
Mar 07, 2018 86.00 86.00 84.00 84.20 1,013 -0.80(-0.94%)
Mar 06, 2018 85.20 85.93 84.20 85.00 520 +0.00(+0.00%)
Mar 05, 2018 85.00 89.80 84.39 85.00 2,070 +1.00(+1.19%)
Mar 02, 2018 86.00 87.00 84.00 84.00 1,976 -1.20(-1.41%)
Mar 01, 2018 85.00 87.00 83.60 85.20 2,282 +0.20(+0.24%)
Feb 28, 2018 85.00 86.38 82.22 85.00 3,416 -0.40(-0.47%)
Feb 27, 2018 84.60 88.00 83.70 85.40 1,976 +1.40(+1.67%)
Feb 26, 2018 86.00 88.02 83.00 84.00 1,784 -1.00(-1.18%)
Feb 23, 2018 85.60 88.40 84.00 85.00 2,349 +0.00(+0.00%)
Feb 22, 2018 86.20 86.20 83.40 85.00 1,231 -0.40(-0.47%)
Feb 21, 2018 85.26 87.80 83.80 85.40 3,237 +0.30(+0.35%)
Feb 20, 2018 85.20 87.60 82.00 85.10 2,228 -0.30(-0.35%)
Feb 16, 2018 85.40 85.40 85.40 0 -2.20(-2.51%)
Feb 15, 2018 82.60 87.68 82.20 87.60 4,002 +0.00(+0.00%)
Feb 14, 2018 88.20 78.09 87.60 7,208 +1.50(+1.74%)
Feb 13, 2018 88.65 89.40 85.00 86.10 4,760 +1.10(+1.29%)
Feb 12, 2018 85.00 94.20 82.00 85.00 3,974 +0.00(+0.00%)
Feb 09, 2018 89.00 89.00 77.22 85.00 3,872 -3.60(-4.06%)
Feb 08, 2018 82.22 91.00 82.22 88.60 2,374 +0.00(+0.00%)
Feb 07, 2018 89.80 82.00 88.60 2,113 +2.00(+2.31%)
Feb 06, 2018 87.20 91.20 83.37 86.60 2,097 -4.80(-5.25%)
Feb 05, 2018 88.00 94.80 87.80 91.40 3,553 +3.60(+4.10%)
Feb 02, 2018 97.20 97.20 85.80 87.80 4,653 -10.20(-10.41%)
Feb 01, 2018 98.40 101.20 96.00 98.00 1,818 -0.20(-0.20%)
Jan 31, 2018 103.20 107.80 92.80 98.20 7,506 -5.80(-5.58%)
Jan 30, 2018 106.20 106.20 106.20 104.00 4,662 -2.80(-2.62%)
Jan 29, 2018 108.20 110.20 105.60 106.80 3,427 -2.80(-2.55%)
Jan 26, 2018 106.22 113.40 106.00 109.60 5,340 +1.20(+1.11%)
Jan 25, 2018 108.00 112.80 108.00 108.40 2,313 +1.00(+0.93%)
Jan 24, 2018 109.00 110.90 107.00 107.40 3,169 -2.60(-2.36%)
Jan 23, 2018 112.80 114.20 107.40 110.00 2,080 -2.00(-1.79%)
Jan 22, 2018 117.60 117.60 108.66 112.00 3,657 -2.80(-2.44%)
Jan 19, 2018 121.20 125.60 113.80 114.80 8,264 -7.80(-6.36%)
Jan 18, 2018 111.21 124.60 110.20 122.60 11,969 +11.00(+9.86%)
Jan 17, 2018 110.20 112.80 108.38 111.60 3,208 +1.40(+1.27%)
Jan 16, 2018 110.40 113.60 108.00 110.20 2,814 +0.00(+0.00%)
Jan 12, 2018 110.20 110.20 110.20 0 +2.00(+1.85%)
Jan 11, 2018 106.60 111.20 102.00 108.20 9,163 +2.00(+1.88%)
Jan 10, 2018 106.20 5,413 -5.00(-4.50%)
Jan 09, 2018 113.80 113.80 108.60 111.20 6,209 +0.40(+0.36%)
Jan 08, 2018 111.20 115.80 108.60 110.80 9,366 +2.60(+2.40%)
Jan 05, 2018 112.00 112.00 105.22 108.20 9,388 -4.00(-3.57%)
Jan 04, 2018 112.60 113.60 109.60 112.20 3,789 -0.80(-0.71%)
Jan 03, 2018 113.40 116.80 110.96 113.00 5,349 -2.20(-1.91%)
Jan 02, 2018 113.80 118.62 112.00 115.20 5,891 +2.40(+2.13%)
Dec 29, 2017 112.80 112.80 112.80 0 -4.60(-3.92%)
Dec 28, 2017 120.40 125.70 114.40 117.40 13,246 -1.60(-1.34%)
Dec 27, 2017 111.60 123.00 111.00 119.00 19,098 +8.00(+7.21%)
Dec 26, 2017 112.80 118.00 108.20 111.00 18,946 -1.80(-1.60%)
Dec 22, 2017 158.00 222.20 102.00 112.80 166,233 -24.20(-17.66%)
Dec 21, 2017 131.40 143.60 130.47 137.00 10,924 +5.80(+4.42%)
Dec 20, 2017 135.60 138.40 129.20 131.20 5,268 -5.40(-3.95%)
Dec 19, 2017 136.00 140.00 134.00 136.60 6,274 -0.20(-0.15%)
Dec 18, 2017 139.20 144.40 134.60 136.80 11,929 -3.20(-2.29%)
Dec 15, 2017 149.40 160.20 139.60 140.00 26,878 -10.00(-6.67%)
Dec 14, 2017 155.60 164.20 142.00 150.00 19,563 -4.60(-2.98%)
Dec 13, 2017 145.00 162.32 138.00 154.60 20,608 +14.80(+10.59%)
Dec 12, 2017 141.20 144.80 136.20 139.80 4,240 -0.20(-0.14%)
Dec 11, 2017 135.00 146.07 135.00 140.00 9,576 +6.20(+4.63%)
Dec 08, 2017 128.00 138.95 125.60 133.80 15,773 +5.60(+4.37%)
Dec 07, 2017 136.00 141.60 124.40 128.20 10,477 -6.80(-5.04%)
Dec 06, 2017 157.60 169.46 131.80 135.00 21,608 -21.60(-13.79%)
Dec 05, 2017 150.40 177.05 150.40 156.60 38,437 +7.80(+5.24%)
Dec 04, 2017 130.00 151.00 128.60 148.80 34,028 +18.40(+14.11%)
Dec 01, 2017 127.20 137.80 122.80 130.40 14,667 +5.20(+4.15%)
Nov 30, 2017 144.60 151.60 117.20 125.20 28,612 -18.80(-13.06%)
Nov 29, 2017 163.60 168.80 142.80 144.00 10,555 -18.60(-11.44%)
Nov 28, 2017 172.20 181.40 160.20 162.60 17,343 -9.60(-5.57%)
Nov 27, 2017 181.20 193.20 171.20 172.20 21,997 -10.20(-5.59%)
Nov 24, 2017 184.40 194.00 158.22 182.40 17,031 -3.20(-1.72%)
Nov 22, 2017 186.00 198.20 181.40 185.60 11,905 +1.20(+0.65%)
Nov 21, 2017 194.80 218.00 180.00 184.40 20,204 -11.20(-5.73%)
Nov 20, 2017 243.40 254.45 194.70 195.60 12,974 -44.60(-18.57%)
Nov 17, 2017 268.20 288.20 240.20 240.20 14,335 -32.20(-11.82%)
Nov 16, 2017 303.40 310.97 262.20 272.40 6,587 -30.40(-10.04%)
Nov 15, 2017 305.40 339.78 296.00 302.80 5,302 -17.60(-5.49%)
Nov 14, 2017 323.20 334.60 300.00 320.40 5,906 +2.60(+0.82%)
Nov 13, 2017 408.00 421.38 317.00 317.80 15,420 -86.00(-21.30%)
Nov 10, 2017 440.20 458.31 400.00 403.80 14,637 -32.20(-7.39%)
Nov 09, 2017 449.40 486.60 427.36 436.00 8,018 -24.00(-5.22%)
Nov 08, 2017 530.00 576.00 443.20 460.00 16,518 -70.00(-13.21%)
Nov 07, 2017 460.80 555.40 460.00 530.00 7,914 +23.60(+4.66%)
Nov 06, 2017 441.40 518.20 439.80 506.40 3,276 +71.60(+16.47%)
Nov 03, 2017 409.18 442.00 409.18 434.80 1,395 +24.80(+6.05%)
Nov 02, 2017 372.40 436.60 372.40 410.00 4,153 +41.40(+11.23%)
Nov 01, 2017 320.40 377.60 307.80 368.60 9,008 +45.33(+14.02%)
Oct 31, 2017 302.00 334.34 260.00 323.27 16,317 +23.47(+7.83%)
Oct 30, 2017 315.00 360.00 272.00 299.80 8,370 -14.20(-4.52%)
Oct 27, 2017 551.00 607.80 314.00 314.00 27,282 -247.20(-44.05%)
Oct 26, 2017 558.80 577.60 557.00 561.20 9,236 +12.00(+2.18%)
Oct 25, 2017 502.00 565.40 493.40 549.20 14,795 +49.00(+9.80%)
Oct 24, 2017 497.80 519.60 486.00 500.20 7,331 +0.20(+0.04%)
Oct 23, 2017 484.40 528.60 480.00 500.00 6,549 +24.00(+5.04%)
Oct 20, 2017 509.80 538.80 476.00 476.00 11,939 -19.20(-3.88%)
Oct 19, 2017 488.00 505.40 471.00 495.20 1,612 +7.20(+1.48%)
Oct 18, 2017 487.40 540.00 487.00 488.00 2,207 -4.00(-0.81%)
Oct 17, 2017 573.20 587.20 492.00 492.00 2,531 -92.40(-15.81%)
Oct 16, 2017 515.60 619.60 510.00 584.40 4,552 +89.00(+17.97%)
Oct 13, 2017 477.20 503.60 459.29 495.40 5,587 +12.00(+2.48%)
Oct 12, 2017 492.80 515.60 458.00 483.40 5,488 -1.00(-0.21%)
Oct 11, 2017 446.00 523.00 440.73 484.40 4,245 +21.60(+4.67%)
Oct 10, 2017 489.40 499.80 449.80 462.80 4,124 -26.60(-5.44%)
Oct 09, 2017 479.60 495.61 428.20 489.40 4,852 +19.40(+4.13%)
Oct 06, 2017 511.60 549.98 443.96 470.00 2,505 -39.60(-7.77%)
Oct 05, 2017 437.60 561.80 389.80 509.60 4,775 +49.60(+10.78%)
Oct 04, 2017 580.00 611.00 422.60 460.00 4,895 -109.80(-19.27%)
Oct 03, 2017 461.00 635.00 450.00 569.80 14,407 +113.40(+24.85%)
Oct 02, 2017 315.60 488.00 270.00 456.40 7,805 +120.40(+35.83%)
Sep 29, 2017 258.00 336.00 231.22 336.00 4,316 +83.80(+33.23%)
Sep 28, 2017 209.20 262.00 203.99 252.20 7,046 +34.80(+16.01%)
Sep 27, 2017 201.80 217.20 190.60 217.40 4,672 +11.40(+5.53%)
Sep 26, 2017 207.60 236.00 184.20 206.00 13,419 -3.00(-1.44%)
Sep 25, 2017 235.60 238.00 184.59 209.00 17,238 -46.00(-18.04%)
Sep 22, 2017 136.00 270.00 134.20 255.00 33,780 +126.80(+98.91%)
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.