Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Petmed Express Inc (NQ: PETS )

4.120 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	7.972	8.104	7.865	7.953	383,195	+0.00(+0.00%)
Feb 27, 2013	8.066	8.167	7.928	7.953	272,118	-0.12(-1.48%)
Feb 26, 2013	8.110	8.261	8.047	8.072	217,694	+0.02(+0.23%)
Feb 25, 2013	8.179	8.317	8.035	8.053	400,648	-0.14(-1.69%)
Feb 22, 2013	8.217	8.264	8.143	8.192	252,128	+0.05(+0.62%)
Feb 21, 2013	8.355	8.405	8.119	8.141	441,791	-0.23(-2.78%)
Feb 20, 2013	8.311	8.449	8.219	8.374	666,184	+0.06(+0.76%)
Feb 19, 2013	8.167	8.330	8.123	8.311	454,141	+0.15(+1.85%)
Feb 15, 2013	8.292	8.292	8.135	8.160	262,051	-0.08(-0.99%)
Feb 14, 2013	8.229	8.299	8.198	8.242	130,532	+0.00(+0.00%)
Feb 13, 2013	8.198	8.317	8.148	8.242	284,412	+0.04(+0.46%)
Feb 12, 2013	8.167	8.299	8.141	8.204	349,588	+0.03(+0.38%)
Feb 11, 2013	8.261	8.298	8.141	8.173	226,635	-0.06(-0.76%)
Feb 08, 2013	8.116	8.280	8.072	8.236	244,741	+0.09(+1.16%)
Feb 07, 2013	8.242	8.242	8.060	8.141	640,672	-0.07(-0.84%)
Feb 06, 2013	8.305	8.311	8.148	8.211	427,207	+0.04(+0.54%)
Feb 04, 2013	8.017	8.241	7.980	8.167	852,335	+0.14(+1.78%)
Feb 01, 2013	8.160	8.198	8.005	8.024	641,449	-0.08(-1.00%)
Jan 31, 2013	8.154	8.378	8.092	8.104	715,178	-0.01(-0.15%)
Jan 30, 2013	8.042	8.285	8.024	8.117	700,638	+0.09(+1.08%)
Jan 29, 2013	7.955	8.036	7.924	8.030	549,042	+0.11(+1.41%)
Jan 28, 2013	7.595	7.993	7.589	7.918	465,110	+0.29(+3.75%)
Jan 25, 2013	7.775	7.781	7.589	7.632	252,028	-0.07(-0.97%)
Jan 24, 2013	7.676	7.769	7.657	7.707	316,544	+0.04(+0.49%)
Jan 23, 2013	7.489	7.669	7.377	7.669	649,690	+0.25(+3.44%)
Jan 22, 2013	7.427	7.582	7.247	7.415	1,067,736	+0.25(+3.47%)
Jan 18, 2013	6.874	7.209	6.843	7.166	540,180	+0.27(+3.97%)
Jan 17, 2013	6.936	6.961	6.886	6.892	320,753	-0.03(-0.45%)
Jan 16, 2013	6.961	7.023	6.905	6.924	232,469	-0.07(-1.07%)
Jan 15, 2013	7.104	7.104	6.973	6.998	227,973	-0.12(-1.75%)
Jan 14, 2013	7.023	7.240	7.011	7.122	200,314	+0.07(+0.97%)
Jan 11, 2013	7.098	7.135	6.998	7.054	112,456	-0.03(-0.44%)
Jan 10, 2013	7.160	7.160	7.011	7.085	107,187	-0.04(-0.52%)
Jan 09, 2013	7.228	7.228	7.091	7.122	110,595	-0.07(-1.04%)
Jan 08, 2013	7.309	7.415	7.185	7.197	239,146	-0.14(-1.95%)
Jan 07, 2013	7.079	7.371	7.054	7.340	348,544	+0.25(+3.60%)
Jan 04, 2013	7.091	7.209	7.030	7.085	132,734	+0.03(+0.44%)
Jan 03, 2013	7.060	7.085	6.998	7.054	459,263	-0.02(-0.35%)
Jan 02, 2013	7.017	7.110	6.973	7.079	315,875	+0.18(+2.61%)
Dec 31, 2012	6.731	6.905	6.731	6.899	213,149	+0.16(+2.30%)
Dec 28, 2012	6.700	6.824	6.692	6.743	160,474	+0.01(+0.09%)
Dec 27, 2012	6.768	6.874	6.644	6.737	145,333	-0.04(-0.55%)
Dec 26, 2012	7.098	7.104	6.762	6.774	246,091	-0.30(-4.22%)
Dec 24, 2012	7.141	7.141	6.924	7.073	141,114	+0.02(+0.35%)
Dec 21, 2012	7.098	7.284	6.886	7.048	896,684	-0.11(-1.56%)
Dec 20, 2012	7.029	7.191	7.029	7.160	224,776	+0.10(+1.41%)
Dec 19, 2012	7.147	7.172	7.048	7.060	187,725	-0.06(-0.87%)
Dec 18, 2012	7.023	7.141	7.023	7.122	345,522	+0.09(+1.33%)
Dec 17, 2012	7.054	7.110	6.973	7.029	357,855	+0.01(+0.18%)
Dec 14, 2012	6.899	7.073	6.899	7.017	324,515	+0.11(+1.53%)
Dec 13, 2012	7.048	7.122	6.899	6.911	306,110	-0.15(-2.11%)
Dec 12, 2012	7.104	7.240	7.060	7.060	443,414	+0.06(+0.89%)
Dec 11, 2012	7.055	7.107	6.941	6.998	413,157	+0.01(+0.16%)
Dec 10, 2012	7.107	7.129	6.941	6.987	430,317	-0.09(-1.21%)
Dec 07, 2012	7.049	7.101	6.981	7.072	276,290	+0.06(+0.90%)
Dec 06, 2012	6.992	7.101	6.912	7.010	255,227	+0.02(+0.33%)
Dec 05, 2012	6.924	6.998	6.821	6.987	408,466	+0.11(+1.58%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Petmed Express Inc (NQ: PETS )

Historical Prices