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 )

4.190 +0.090 (+2.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.100	4.200	4.040	4.190	134,591	+0.09(+2.20%)
Oct 31, 2024	4.050	4.142	3.970	4.100	217,431	+0.07(+1.74%)
Oct 30, 2024	4.100	4.149	4.010	4.030	143,667	-0.05(-1.23%)
Oct 29, 2024	4.140	4.170	4.070	4.080	91,699	-0.07(-1.69%)
Oct 28, 2024	3.870	4.160	3.857	4.150	239,495	+0.28(+7.24%)
Oct 25, 2024	3.850	3.915	3.815	3.870	81,227	+0.02(+0.52%)
Oct 24, 2024	3.950	4.080	3.775	3.850	180,290	-0.05(-1.28%)
Oct 23, 2024	4.100	4.100	3.800	3.900	169,325	-0.20(-4.88%)
Oct 22, 2024	3.900	4.230	3.820	4.100	382,186	+0.18(+4.59%)
Oct 21, 2024	3.980	3.988	3.895	3.920	128,622	-0.06(-1.51%)
Oct 18, 2024	3.960	4.010	3.925	3.980	84,366	+0.01(+0.25%)
Oct 17, 2024	4.030	4.040	3.890	3.970	137,288	-0.08(-1.98%)
Oct 16, 2024	4.100	4.215	4.030	4.050	226,696	-0.05(-1.22%)
Oct 15, 2024	4.000	4.170	3.980	4.100	181,221	+0.10(+2.50%)
Oct 14, 2024	3.900	4.015	3.850	4.000	179,099	+0.10(+2.56%)
Oct 11, 2024	3.840	3.930	3.780	3.900	97,084	+0.04(+1.04%)
Oct 10, 2024	3.930	3.980	3.830	3.860	123,961	-0.12(-3.02%)
Oct 09, 2024	4.030	4.070	3.900	3.980	208,083	-0.05(-1.24%)
Oct 08, 2024	3.760	4.030	3.680	4.030	201,613	+0.25(+6.61%)
Oct 07, 2024	3.890	3.966	3.650	3.780	216,286	-0.11(-2.83%)
Oct 04, 2024	4.150	4.150	3.850	3.890	229,691	-0.24(-5.81%)
Oct 03, 2024	3.870	4.190	3.830	4.130	290,314	+0.24(+6.17%)
Oct 02, 2024	3.680	3.900	3.670	3.890	221,520	+0.19(+5.14%)
Oct 01, 2024	3.680	3.750	3.610	3.700	201,403	+0.02(+0.54%)
Sep 30, 2024	3.690	3.760	3.620	3.680	127,266	+0.00(+0.00%)
Sep 27, 2024	3.660	3.775	3.650	3.680	185,785	+0.04(+1.10%)
Sep 26, 2024	3.570	3.680	3.570	3.640	110,946	+0.09(+2.54%)
Sep 25, 2024	3.510	3.590	3.480	3.550	132,821	+0.03(+0.85%)
Sep 24, 2024	3.470	3.590	3.470	3.520	129,108	+0.03(+0.86%)
Sep 23, 2024	3.510	3.580	3.430	3.490	182,345	-0.01(-0.29%)
Sep 20, 2024	3.760	3.760	3.495	3.500	441,977	-0.28(-7.41%)
Sep 19, 2024	3.700	3.790	3.675	3.780	212,400	+0.16(+4.42%)
Sep 18, 2024	3.660	3.780	3.610	3.620	250,112	-0.05(-1.36%)
Sep 17, 2024	3.580	3.805	3.560	3.670	204,818	+0.10(+2.80%)
Sep 16, 2024	3.630	3.655	3.550	3.570	131,176	-0.02(-0.56%)
Sep 13, 2024	3.600	3.675	3.545	3.590	156,131	+0.01(+0.28%)
Sep 12, 2024	3.430	3.610	3.375	3.580	253,937	+0.19(+5.60%)
Sep 11, 2024	3.330	3.410	3.260	3.390	257,267	+0.09(+2.73%)
Sep 10, 2024	3.280	3.335	3.170	3.300	247,052	+0.02(+0.61%)
Sep 09, 2024	3.330	3.380	3.260	3.280	127,069	-0.01(-0.30%)
Sep 06, 2024	3.420	3.420	3.260	3.290	191,144	-0.10(-2.95%)
Sep 05, 2024	3.320	3.530	3.280	3.390	234,337	+0.08(+2.42%)
Sep 04, 2024	3.220	3.420	3.200	3.310	196,605	+0.09(+2.80%)

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