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, 2002 0.5769 0.5987 0.5714 0.5987 4,409 +0.00(+0.00%)
Apr 29, 2002 0.5987 0.5987 0.5987 0.5987 0 +0.00(+0.00%)
Apr 26, 2002 0.4898 0.5987 0.4898 0.5987 13,780 +0.14(+29.41%)
Apr 25, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Apr 24, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Apr 23, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Apr 22, 2002 0.4898 0.4898 0.4626 0.4626 42,444 -0.14(-22.73%)
Apr 19, 2002 0.5606 0.5987 0.5606 0.5987 7,900 +0.04(+6.80%)
Apr 18, 2002 0.5606 0.6095 0.5606 0.5606 39,872 -0.01(-1.90%)
Apr 17, 2002 0.5987 0.5987 0.5606 0.5714 49,059 -0.03(-4.55%)
Apr 16, 2002 0.6259 0.6531 0.5987 0.5987 75,518 +0.00(+0.00%)
Apr 15, 2002 0.4517 0.6259 0.4517 0.5987 164,450 +0.19(+44.74%)
Apr 11, 2002 0.4136 0.4136 0.4136 0.4136 0 +0.00(+0.00%)
Apr 10, 2002 0.4136 0.4136 0.4136 0.4136 0 +0.00(+0.00%)
Apr 09, 2002 0.4136 0.4136 0.4136 0.4136 1,469 -0.02(-3.80%)
Apr 08, 2002 0.4299 0.4299 0.4299 0.4299 0 +0.00(+0.00%)
Apr 05, 2002 0.4626 0.4626 0.4299 0.4299 27,561 +0.00(+0.00%)
Apr 04, 2002 0.4354 0.4354 0.4299 0.4299 918 -0.01(-1.25%)
Apr 03, 2002 0.4354 0.4354 0.4354 0.4354 30,317 +0.00(+0.00%)
Apr 02, 2002 0.4354 0.4354 0.4354 0.4354 9,370 +0.00(+0.00%)
Apr 01, 2002 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Mar 29, 2002 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Mar 28, 2002 0.4354 0.4354 0.4354 0.4354 0 +0.00(+0.00%)
Mar 27, 2002 0.4354 0.4354 0.4354 0.4354 17,455 +0.00(+0.00%)
Mar 26, 2002 0.4354 0.4354 0.4354 0.4354 1,837 -0.02(-3.61%)
Mar 25, 2002 0.4517 0.4517 0.4517 0.4517 0 +0.00(+0.00%)
Mar 22, 2002 0.4517 0.4517 0.4517 0.4517 7,349 +0.00(+0.00%)
Mar 21, 2002 0.4463 0.4626 0.4354 0.4517 58,063 -0.01(-2.35%)
Mar 20, 2002 0.4408 0.4408 0.4408 0.4626 18,374 +0.01(+1.19%)
Mar 19, 2002 0.4844 0.4844 0.4572 0.4572 183 -0.03(-5.62%)
Mar 18, 2002 0.4572 0.4844 0.4572 0.4844 13,780 +0.03(+7.23%)
Mar 15, 2002 0.4517 0.4517 0.4517 0.4517 9,187 -0.04(-7.78%)
Mar 14, 2002 0.4626 0.4898 0.4626 0.4898 5,512 +0.03(+5.88%)
Mar 13, 2002 0.4626 0.4626 0.4626 0.4626 11,024 +0.00(+0.00%)
Mar 12, 2002 0.4626 0.4626 0.4626 0.4626 0 +0.00(+0.00%)
Mar 11, 2002 0.4844 0.4898 0.4626 0.4626 34,911 -0.02(-3.41%)
Mar 08, 2002 0.4626 0.4789 0.4626 0.4789 7,533 +0.00(+0.57%)
Mar 07, 2002 0.4789 0.4789 0.4789 0.4762 64,861 +0.01(+1.74%)
Mar 06, 2002 0.4680 0.4735 0.4572 0.4680 65,229 -0.02(-4.44%)
Mar 05, 2002 0.4898 0.4898 0.4898 0.4898 5,328 +0.00(+0.00%)
Mar 04, 2002 0.5170 0.5170 0.4898 0.4898 14,699 -0.01(-1.10%)
Mar 01, 2002 0.4953 0.4953 0.4953 0.4953 0 +0.00(+0.00%)
Feb 28, 2002 0.5334 0.5334 0.4953 0.4953 12,862 +0.00(+0.00%)
Feb 27, 2002 0.4953 0.4953 0.4953 0.4953 6,431 -0.04(-7.14%)
Feb 26, 2002 0.5334 0.5334 0.5334 0.5334 0 +0.00(+0.00%)
Feb 25, 2002 0.5170 0.5334 0.5170 0.5334 1,102 +0.02(+3.16%)
Feb 22, 2002 0.5497 0.5551 0.5170 0.5170 19,293 -0.03(-5.94%)
Feb 21, 2002 0.5442 0.5497 0.5442 0.5497 918 +0.01(+1.00%)
Feb 20, 2002 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Feb 19, 2002 0.5442 0.5442 0.5442 0.5442 0 +0.00(+0.00%)
Feb 18, 2002 0.4898 0.5442 0.4789 0.5442 47,773 +0.00(+0.00%)
Feb 15, 2002 0.4898 0.5442 0.4789 0.5442 47,773 +0.06(+12.36%)
Feb 14, 2002 0.5442 0.5442 0.4844 0.4844 33,073 -0.07(-11.88%)
Feb 13, 2002 0.5497 0.5497 0.5497 0.5497 14,148 +0.00(+0.00%)
Feb 12, 2002 0.5497 0.5497 0.5497 0.5497 0 +0.00(+0.00%)
Feb 11, 2002 0.5007 0.5497 0.5007 0.5497 5,696 +0.05(+9.78%)
Feb 08, 2002 0.5007 0.5007 0.5007 0.5007 2,388 -0.04(-8.00%)
Feb 07, 2002 0.5497 0.5497 0.5442 0.5442 53,653 +0.00(+0.00%)
Feb 06, 2002 0.6204 0.6204 0.5442 0.5442 33,808 -0.08(-12.28%)
Feb 05, 2002 0.6531 0.6531 0.6204 0.6204 4,226 -0.03(-5.00%)
Feb 04, 2002 0.6259 0.6531 0.6259 0.6531 20,395 +0.07(+11.11%)
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.