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:

Petmed Express Inc (NQ: PETS )

4.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 6.256 6.367 6.201 6.334 199,009 +0.09(+1.51%)
May 30, 2012 6.317 6.350 6.189 6.239 143,676 -0.13(-2.01%)
May 29, 2012 6.611 6.650 6.328 6.367 270,577 -0.23(-3.45%)
May 25, 2012 6.517 6.606 6.461 6.595 182,358 +0.09(+1.45%)
May 24, 2012 6.395 6.500 6.395 6.500 201,212 +0.08(+1.21%)
May 23, 2012 6.339 6.434 6.273 6.423 252,842 +0.06(+0.87%)
May 22, 2012 6.395 6.489 6.312 6.367 380,035 -0.04(-0.61%)
May 21, 2012 6.406 6.517 6.323 6.406 366,243 -0.01(-0.09%)
May 18, 2012 6.262 6.492 6.228 6.412 491,040 +0.19(+3.03%)
May 17, 2012 6.362 6.399 6.212 6.223 260,507 -0.12(-1.84%)
May 16, 2012 6.323 6.423 6.295 6.339 263,668 +0.03(+0.44%)
May 15, 2012 6.339 6.389 6.239 6.312 425,532 -0.02(-0.26%)
May 14, 2012 6.395 6.439 6.259 6.328 452,035 -0.09(-1.47%)
May 11, 2012 6.239 6.467 6.239 6.423 544,177 +0.14(+2.21%)
May 10, 2012 6.273 6.395 6.173 6.284 550,394 +0.03(+0.44%)
May 09, 2012 6.081 6.393 6.075 6.256 783,377 +0.17(+2.79%)
May 08, 2012 6.059 6.190 5.993 6.086 1,323,356 +0.02(+0.36%)
May 07, 2012 7.396 7.423 5.982 6.064 4,346,677 -1.47(-19.55%)
May 04, 2012 7.122 7.686 7.122 7.538 1,572,273 +0.39(+5.44%)
May 03, 2012 7.171 7.231 7.127 7.149 371,660 -0.02(-0.31%)
May 02, 2012 7.144 7.171 7.073 7.171 327,950 +0.01(+0.08%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.