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 )

3.950 -0.190 (-4.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2024 4.120 4.130 3.930 3.950 406,515 -0.19(-4.59%)
Apr 29, 2024 4.000 4.420 4.000 4.140 791,177 +0.12(+2.99%)
Apr 26, 2024 4.060 4.070 4.000 4.020 208,399 -0.03(-0.74%)
Apr 25, 2024 4.130 4.140 3.950 4.050 383,466 -0.08(-1.94%)
Apr 24, 2024 4.140 4.190 4.085 4.130 335,239 -0.02(-0.48%)
Apr 23, 2024 4.060 4.170 4.050 4.150 267,240 +0.10(+2.47%)
Apr 22, 2024 4.100 4.110 4.015 4.050 392,889 -0.06(-1.46%)
Apr 19, 2024 4.100 4.130 4.060 4.110 325,163 +0.00(+0.00%)
Apr 18, 2024 4.240 4.250 4.055 4.110 374,902 -0.11(-2.61%)
Apr 17, 2024 4.180 4.350 4.165 4.220 566,607 +0.05(+1.20%)
Apr 16, 2024 4.060 4.235 4.010 4.170 473,789 +0.06(+1.46%)
Apr 15, 2024 4.110 4.170 4.030 4.110 534,764 -0.05(-1.20%)
Apr 12, 2024 4.160 4.180 4.090 4.160 338,535 +0.02(+0.48%)
Apr 11, 2024 4.280 4.310 4.115 4.140 290,213 -0.14(-3.27%)
Apr 10, 2024 4.390 4.396 4.200 4.280 423,665 -0.17(-3.82%)
Apr 09, 2024 4.660 4.740 4.430 4.450 322,657 -0.18(-3.89%)
Apr 08, 2024 4.580 4.780 4.570 4.630 473,153 +0.06(+1.31%)
Apr 05, 2024 4.760 4.760 4.545 4.570 398,773 -0.18(-3.79%)
Apr 04, 2024 4.770 4.830 4.730 4.750 307,748 -0.01(-0.21%)
Apr 03, 2024 4.720 4.800 4.610 4.760 283,395 +0.00(+0.00%)
Apr 02, 2024 4.660 4.840 4.560 4.760 387,922 +0.08(+1.71%)
Apr 01, 2024 4.840 4.870 4.590 4.680 513,857 -0.11(-2.30%)
Mar 28, 2024 4.840 4.830 4.780 4.790 280,661 -0.05(-1.03%)
Mar 27, 2024 4.870 4.955 4.810 4.840 262,531 -0.03(-0.62%)
Mar 26, 2024 4.800 4.985 4.760 4.870 384,391 +0.11(+2.31%)
Mar 25, 2024 4.700 4.780 4.700 4.760 313,928 +0.06(+1.28%)
Mar 22, 2024 4.760 4.775 4.670 4.700 261,084 -0.05(-1.05%)
Mar 21, 2024 4.840 4.860 4.730 4.750 306,217 -0.08(-1.66%)
Mar 20, 2024 4.750 4.920 4.730 4.830 267,316 +0.08(+1.68%)
Mar 19, 2024 4.760 4.810 4.710 4.750 322,727 -0.01(-0.21%)
Mar 18, 2024 4.870 4.880 4.745 4.760 385,074 -0.09(-1.86%)
Mar 15, 2024 4.720 4.900 4.720 4.850 588,462 +0.10(+2.11%)
Mar 14, 2024 4.760 4.810 4.680 4.750 561,105 +0.00(+0.00%)
Mar 13, 2024 4.840 4.940 4.730 4.750 612,808 -0.13(-2.66%)
Mar 12, 2024 5.130 5.130 4.810 4.880 386,107 -0.26(-5.06%)
Mar 11, 2024 5.030 5.155 5.020 5.140 189,486 +0.12(+2.39%)
Mar 08, 2024 5.060 5.131 5.010 5.020 164,676 +0.01(+0.20%)
Mar 07, 2024 5.020 5.080 4.835 5.010 383,486 +0.04(+0.80%)
Mar 06, 2024 5.130 5.200 4.955 4.970 296,863 -0.14(-2.74%)
Mar 05, 2024 5.120 5.370 5.050 5.110 360,583 -0.02(-0.39%)
Mar 04, 2024 5.020 5.140 4.880 5.130 351,060 +0.12(+2.40%)
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.