Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

3.500 -0.280 (-7.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.777 7.826 7.614 7.739 510,459 -0.03(-0.42%)
Aug 28, 2008 7.462 7.842 7.402 7.772 529,931 +0.35(+4.69%)
Aug 27, 2008 7.522 7.717 7.337 7.424 375,348 -0.11(-1.51%)
Aug 26, 2008 7.608 7.837 7.413 7.538 438,366 -0.07(-0.93%)
Aug 25, 2008 7.755 7.924 7.489 7.608 342,983 -0.17(-2.23%)
Aug 22, 2008 7.560 7.848 7.560 7.782 403,286 +0.24(+3.17%)
Aug 21, 2008 7.418 7.940 7.342 7.543 345,386 +0.06(+0.80%)
Aug 20, 2008 7.511 7.603 7.375 7.483 432,393 +0.01(+0.15%)
Aug 19, 2008 7.679 7.723 7.353 7.473 377,738 -0.21(-2.69%)
Aug 18, 2008 7.706 7.723 7.565 7.679 312,667 -0.03(-0.35%)
Aug 15, 2008 8.136 8.152 7.554 7.706 1,134,533 -0.41(-5.09%)
Aug 14, 2008 8.261 8.310 8.049 8.119 430,574 -0.17(-2.03%)
Aug 13, 2008 8.228 8.288 7.880 8.288 426,146 +0.04(+0.53%)
Aug 12, 2008 8.299 8.304 8.130 8.244 655,739 -0.11(-1.30%)
Aug 11, 2008 8.261 8.494 8.217 8.353 713,165 +0.11(+1.32%)
Aug 08, 2008 8.054 8.261 8.043 8.244 655,973 +0.21(+2.57%)
Aug 07, 2008 7.978 8.098 7.858 8.038 491,711 +0.01(+0.07%)
Aug 06, 2008 8.065 8.114 7.690 8.032 385,582 -0.07(-0.81%)
Aug 05, 2008 7.728 8.114 7.701 8.098 533,926 +0.41(+5.37%)
Aug 04, 2008 7.782 7.804 7.505 7.685 747,707 -0.09(-1.12%)
Aug 01, 2008 7.837 7.896 7.668 7.772 666,146 -0.11(-1.38%)
Jul 31, 2008 7.924 8.070 7.853 7.880 429,470 -0.13(-1.63%)
Jul 30, 2008 8.081 8.114 7.831 8.011 434,905 -0.06(-0.74%)
Jul 29, 2008 8.070 8.174 7.456 8.070 906,569 +0.45(+5.92%)
Jul 28, 2008 7.657 7.799 7.445 7.619 822,829 -0.02(-0.21%)
Jul 25, 2008 7.636 7.826 7.587 7.636 337,239 +0.07(+0.93%)
Jul 24, 2008 7.581 7.772 7.505 7.565 1,143,645 -0.22(-2.86%)
Jul 23, 2008 7.761 7.902 7.608 7.788 710,907 -0.07(-0.83%)
Jul 22, 2008 7.685 7.891 7.402 7.853 1,188,782 +0.29(+3.81%)
Jul 21, 2008 7.706 7.717 7.489 7.565 1,196,252 +0.23(+3.11%)
Jul 18, 2008 7.603 7.608 7.272 7.337 667,524 -0.28(-3.64%)
Jul 17, 2008 7.288 7.712 7.220 7.614 643,085 +0.33(+4.47%)
Jul 16, 2008 6.875 7.304 6.875 7.288 498,650 +0.42(+6.09%)
Jul 15, 2008 7.098 7.136 6.744 6.869 774,803 -0.33(-4.53%)
Jul 14, 2008 6.945 7.282 6.723 7.195 944,428 +0.36(+5.25%)
Jul 11, 2008 6.630 7.032 6.630 6.837 600,865 +0.20(+3.03%)
Jul 10, 2008 6.706 6.864 6.603 6.636 479,593 -0.04(-0.65%)
Jul 09, 2008 6.685 6.875 6.674 6.679 485,573 -0.03(-0.41%)
Jul 08, 2008 7.103 7.114 6.619 6.706 751,747 -0.37(-5.22%)
Jul 07, 2008 6.853 7.114 6.739 7.076 430,408 +0.30(+4.49%)
Jul 04, 2008 6.859 6.859 6.685 6.772 178,737 +0.00(+0.00%)
Jul 03, 2008 6.859 6.859 6.685 6.772 178,737 -0.08(-1.19%)
Jul 02, 2008 6.701 7.054 6.701 6.853 477,856 +0.14(+2.02%)
Jul 01, 2008 6.609 6.793 6.609 6.717 602,629 +0.06(+0.90%)
Jun 30, 2008 6.761 7.011 6.657 6.657 514,371 -0.10(-1.53%)
Jun 27, 2008 6.913 6.973 6.717 6.761 1,118,032 -0.18(-2.58%)
Jun 26, 2008 7.250 7.277 6.869 6.940 402,229 -0.35(-4.84%)
Jun 25, 2008 7.065 7.391 7.065 7.293 348,502 +0.23(+3.31%)
Jun 24, 2008 7.217 7.282 7.038 7.060 254,793 -0.17(-2.40%)
Jun 23, 2008 7.445 7.538 7.195 7.233 342,873 -0.24(-3.27%)
Jun 20, 2008 7.462 7.483 7.282 7.478 684,561 -0.02(-0.22%)
Jun 19, 2008 7.250 7.505 7.225 7.494 175,682 +0.24(+3.37%)
Jun 18, 2008 7.337 7.391 7.163 7.250 211,041 -0.09(-1.26%)
Jun 17, 2008 7.250 7.429 7.228 7.342 282,344 +0.10(+1.43%)
Jun 16, 2008 7.108 7.239 7.032 7.239 208,336 +0.12(+1.68%)
Jun 13, 2008 7.179 7.288 7.032 7.119 220,951 +0.00(+0.00%)
Jun 12, 2008 7.081 7.315 7.070 7.119 337,108 +0.07(+0.92%)
Jun 11, 2008 7.250 7.250 6.918 7.054 677,884 -0.20(-2.77%)
Jun 10, 2008 7.206 7.364 7.190 7.255 238,538 +0.01(+0.08%)
Jun 09, 2008 7.391 7.391 7.076 7.250 243,118 -0.15(-2.06%)
Jun 06, 2008 7.592 7.592 7.375 7.402 173,231 -0.21(-2.71%)
Jun 05, 2008 7.369 7.647 7.364 7.608 191,247 +0.22(+2.94%)
Jun 04, 2008 7.576 7.587 7.320 7.391 638,547 -0.18(-2.44%)
Jun 03, 2008 7.565 7.657 7.456 7.576 569,768 +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
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.