Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 (%)
Apr 30, 2009 8.637 9.170 8.604 8.849 972,613 +0.25(+2.91%)
Apr 29, 2009 8.436 8.702 8.327 8.599 751,858 +0.19(+2.20%)
Apr 28, 2009 8.169 8.599 8.164 8.414 738,972 +0.23(+2.86%)
Apr 27, 2009 8.300 8.414 8.164 8.180 792,360 -0.13(-1.51%)
Apr 24, 2009 8.632 8.828 8.272 8.305 914,306 -0.36(-4.21%)
Apr 23, 2009 8.768 8.844 8.572 8.670 404,940 -0.12(-1.36%)
Apr 22, 2009 8.632 9.078 8.632 8.789 610,832 +0.04(+0.50%)
Apr 21, 2009 8.730 8.757 8.506 8.746 618,237 +0.01(+0.12%)
Apr 20, 2009 9.007 9.094 8.583 8.735 726,670 -0.34(-3.72%)
Apr 17, 2009 9.116 9.170 8.904 9.072 669,528 -0.02(-0.18%)
Apr 16, 2009 8.588 9.121 8.490 9.089 766,972 +0.63(+7.40%)
Apr 15, 2009 8.240 8.523 8.180 8.463 491,338 +0.16(+1.90%)
Apr 14, 2009 8.387 8.501 8.229 8.305 633,275 -0.13(-1.48%)
Apr 13, 2009 8.953 8.953 8.126 8.430 1,285,886 -0.27(-3.13%)
Apr 09, 2009 8.751 8.942 8.599 8.702 587,973 +0.03(+0.38%)
Apr 08, 2009 8.615 8.795 8.526 8.670 651,001 +0.07(+0.82%)
Apr 07, 2009 8.838 8.950 8.572 8.599 601,961 -0.35(-3.89%)
Apr 06, 2009 9.072 9.072 8.642 8.947 718,767 -0.13(-1.44%)
Apr 03, 2009 9.263 9.421 8.969 9.078 380,675 -0.19(-2.00%)
Apr 02, 2009 9.464 9.557 9.192 9.263 743,727 +0.02(+0.24%)
Apr 01, 2009 8.964 9.355 8.844 9.241 707,601 +0.27(+3.03%)
Mar 31, 2009 8.860 9.187 8.724 8.969 1,000,680 +0.21(+2.36%)
Mar 30, 2009 8.800 8.898 8.599 8.762 731,541 -0.17(-1.95%)
Mar 26, 2009 8.713 9.159 8.713 8.936 1,054,473 +0.16(+1.86%)
Mar 25, 2009 9.018 9.263 8.561 8.773 950,158 -0.22(-2.48%)
Mar 24, 2009 9.328 9.328 8.980 8.996 620,284 -0.36(-3.84%)
Mar 23, 2009 8.953 9.366 8.828 9.355 805,399 +0.57(+6.44%)
Mar 20, 2009 8.964 9.116 8.670 8.789 516,340 -0.10(-1.16%)
Mar 19, 2009 8.762 8.969 8.572 8.893 532,289 +0.13(+1.49%)
Mar 18, 2009 8.403 8.855 8.245 8.762 826,160 +0.31(+3.67%)
Mar 17, 2009 8.332 8.486 8.245 8.452 473,894 +0.09(+1.11%)
Mar 16, 2009 8.343 8.441 8.174 8.359 588,967 +0.04(+0.52%)
Mar 13, 2009 8.370 8.403 8.093 8.316 760,321 -0.07(-0.78%)
Mar 12, 2009 7.608 8.425 7.608 8.381 1,170,968 +0.76(+9.92%)
Mar 11, 2009 7.451 7.626 7.369 7.625 543,654 +0.23(+3.09%)
Mar 10, 2009 7.423 7.614 7.217 7.396 466,812 +0.09(+1.27%)
Mar 09, 2009 7.369 7.472 7.184 7.304 437,733 -0.13(-1.76%)
Mar 06, 2009 7.233 7.445 7.157 7.434 836,639 +0.22(+3.02%)
Mar 05, 2009 7.472 7.559 7.200 7.217 911,851 -0.35(-4.60%)
Mar 04, 2009 7.451 7.614 7.402 7.565 747,880 +0.19(+2.58%)
Mar 02, 2009 7.445 7.500 7.293 7.374 719,579 -0.13(-1.67%)
Feb 27, 2009 7.211 7.592 7.151 7.500 482,912 +0.20(+2.68%)
Feb 26, 2009 7.434 7.505 7.298 7.304 655,725 -0.14(-1.83%)
Feb 25, 2009 7.510 7.581 7.336 7.440 661,002 -0.13(-1.65%)
Feb 24, 2009 7.396 7.608 7.380 7.565 705,677 +0.16(+2.21%)
Feb 23, 2009 7.543 7.554 7.347 7.402 571,765 -0.14(-1.88%)
Feb 20, 2009 7.347 7.685 7.347 7.543 665,042 -0.03(-0.36%)
Feb 19, 2009 7.598 7.668 7.532 7.570 466,388 +0.01(+0.14%)
Feb 18, 2009 7.565 7.668 7.451 7.559 656,568 +0.04(+0.51%)
Feb 17, 2009 7.440 7.701 7.184 7.521 974,739 -0.07(-0.86%)
Feb 13, 2009 7.962 8.125 7.543 7.587 1,569,553 -0.40(-4.98%)
Feb 12, 2009 7.842 8.006 7.832 7.984 466,836 +0.09(+1.10%)
Feb 11, 2009 8.038 8.076 7.837 7.897 660,756 -0.15(-1.89%)
Feb 10, 2009 8.109 8.300 7.962 8.049 675,146 -0.12(-1.47%)
Feb 09, 2009 8.207 8.272 8.071 8.169 442,742 -0.04(-0.46%)
Feb 06, 2009 7.968 8.403 7.842 8.207 859,262 +0.24(+3.01%)
Feb 05, 2009 7.989 8.006 7.783 7.968 755,066 -0.04(-0.54%)
Feb 04, 2009 8.082 8.174 7.962 8.011 518,157 -0.07(-0.88%)
Feb 03, 2009 7.951 8.180 7.908 8.082 1,062,247 +0.22(+2.77%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.