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 )

4.220 +0.050 (+1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 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 4.760 387,923 +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%)
Mar 01, 2024 5.050 5.085 4.960 5.010 277,777 -0.05(-0.99%)
Feb 29, 2024 5.100 5.185 5.010 5.060 289,843 +0.01(+0.20%)
Feb 28, 2024 5.110 5.160 5.015 5.050 279,380 -0.11(-2.13%)
Feb 27, 2024 5.150 5.260 5.140 5.160 377,988 +0.04(+0.78%)
Feb 26, 2024 5.300 5.300 5.070 5.120 352,563 -0.16(-3.03%)
Feb 23, 2024 5.210 5.360 5.200 5.280 468,894 +0.13(+2.52%)
Feb 22, 2024 5.100 5.300 5.045 5.150 341,093 +0.02(+0.39%)
Feb 21, 2024 5.200 5.225 5.075 5.130 390,007 -0.06(-1.16%)
Feb 20, 2024 5.160 5.280 5.120 5.190 381,475 -0.02(-0.38%)
Feb 16, 2024 5.260 5.340 5.155 5.210 614,100 -0.11(-2.07%)
Feb 15, 2024 5.260 5.536 5.260 5.320 453,859 +0.04(+0.76%)
Feb 14, 2024 5.430 5.455 5.262 5.280 389,296 -0.08(-1.49%)
Feb 13, 2024 5.790 5.790 5.345 5.360 586,953 -0.58(-9.76%)
Feb 12, 2024 6.030 6.169 5.768 5.940 679,167 -0.04(-0.67%)
Feb 09, 2024 5.780 6.240 5.360 5.980 798,789 +0.11(+1.87%)
Feb 08, 2024 5.920 6.075 5.815 5.870 804,773 -0.07(-1.18%)
Feb 07, 2024 6.020 6.050 5.810 5.940 308,574 -0.06(-1.00%)
Feb 06, 2024 6.000 6.150 5.960 6.000 324,489 +0.00(+0.00%)
Feb 05, 2024 6.030 6.150 5.830 6.000 356,146 -0.10(-1.64%)
Feb 02, 2024 6.230 6.370 6.090 6.100 466,552 -0.20(-3.17%)
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.