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, 2013 7.983 8.071 7.851 7.870 0 -0.14(-1.73%)
Apr 29, 2013 8.121 8.153 7.933 8.008 139,786 -0.06(-0.78%)
Apr 26, 2013 8.040 8.103 8.052 8.071 201,011 -0.02(-0.23%)
Apr 25, 2013 8.059 8.172 8.046 8.090 221,019 +0.03(+0.31%)
Apr 24, 2013 8.184 8.184 7.970 8.065 380,323 -0.11(-1.31%)
Apr 23, 2013 8.229 8.229 8.033 8.172 159,684 +0.00(+0.00%)
Apr 22, 2013 8.298 8.317 8.002 8.172 347,497 +0.11(+1.41%)
Apr 19, 2013 7.989 8.090 7.977 8.059 174,378 +0.10(+1.27%)
Apr 18, 2013 8.033 8.033 7.876 7.958 269,892 +0.00(+0.00%)
Apr 17, 2013 8.027 8.084 7.882 7.958 265,299 -0.07(-0.86%)
Apr 16, 2013 7.857 8.040 7.826 8.027 559,239 +0.24(+3.07%)
Apr 15, 2013 7.983 8.247 7.712 7.788 804,709 -0.31(-3.81%)
Apr 12, 2013 8.052 8.147 8.021 8.096 395,822 -0.01(-0.08%)
Apr 11, 2013 8.046 8.184 7.996 8.103 463,891 +0.08(+0.94%)
Apr 10, 2013 8.059 8.184 7.983 8.027 703,973 -0.04(-0.55%)
Apr 09, 2013 8.399 8.433 8.027 8.071 645,290 -0.34(-4.04%)
Apr 08, 2013 8.568 8.568 8.317 8.411 215,120 -0.12(-1.40%)
Apr 05, 2013 8.235 8.594 8.191 8.531 836,794 +0.24(+2.89%)
Apr 04, 2013 8.436 8.436 8.197 8.291 260,567 -0.11(-1.27%)
Apr 03, 2013 8.537 8.553 8.373 8.399 235,618 -0.10(-1.19%)
Apr 02, 2013 8.663 8.726 8.487 8.499 336,024 -0.14(-1.60%)
Apr 01, 2013 8.461 8.657 8.317 8.638 479,099 +0.19(+2.27%)
Mar 28, 2013 8.493 8.512 8.436 8.446 263,610 -0.06(-0.67%)
Mar 27, 2013 8.474 8.553 8.436 8.502 466,494 +0.00(+0.04%)
Mar 26, 2013 8.518 8.694 8.436 8.499 391,486 +0.00(+0.00%)
Mar 25, 2013 8.631 8.720 8.461 8.499 530,348 -0.09(-1.03%)
Mar 22, 2013 8.751 8.789 8.587 8.587 374,927 -0.11(-1.30%)
Mar 21, 2013 8.820 8.908 8.669 8.701 508,437 -0.15(-1.71%)
Mar 20, 2013 8.915 8.934 8.820 8.852 485,737 +0.00(+0.00%)
Mar 19, 2013 9.034 9.116 8.732 8.852 550,599 -0.16(-1.82%)
Mar 18, 2013 9.003 9.135 8.908 9.015 452,916 +0.01(+0.07%)
Mar 15, 2013 9.053 9.123 8.965 9.009 668,428 -0.04(-0.42%)
Mar 14, 2013 8.845 9.047 8.820 9.047 299,527 +0.21(+2.35%)
Mar 13, 2013 8.669 8.905 8.663 8.839 362,571 +0.18(+2.03%)
Mar 12, 2013 8.518 8.764 8.518 8.663 450,326 +0.14(+1.70%)
Mar 11, 2013 8.216 8.524 8.197 8.518 510,390 +0.33(+4.08%)
Mar 08, 2013 7.970 8.210 7.706 8.184 1,168,597 +0.21(+2.69%)
Mar 07, 2013 8.568 8.679 7.945 7.970 1,660,935 -0.57(-6.64%)
Mar 06, 2013 8.367 8.543 8.348 8.537 379,910 +0.17(+2.03%)
Mar 05, 2013 8.247 8.373 8.224 8.367 228,523 +0.16(+1.92%)
Mar 04, 2013 8.115 8.247 8.071 8.210 361,191 +0.06(+0.69%)
Mar 01, 2013 7.945 8.159 7.939 8.153 303,833 +0.19(+2.37%)
Feb 28, 2013 7.983 8.115 7.876 7.964 382,651 +0.00(+0.00%)
Feb 27, 2013 8.077 8.178 7.939 7.964 271,732 -0.12(-1.48%)
Feb 26, 2013 8.121 8.273 8.059 8.084 217,385 +0.02(+0.23%)
Feb 25, 2013 8.191 8.329 8.046 8.065 400,079 -0.14(-1.69%)
Feb 22, 2013 8.229 8.276 8.155 8.203 251,770 +0.05(+0.62%)
Feb 21, 2013 8.367 8.417 8.131 8.153 441,164 -0.23(-2.78%)
Feb 20, 2013 8.323 8.461 8.231 8.386 665,238 +0.06(+0.76%)
Feb 19, 2013 8.178 8.342 8.134 8.323 453,496 +0.15(+1.85%)
Feb 15, 2013 8.304 8.304 8.147 8.172 261,679 -0.08(-0.99%)
Feb 14, 2013 8.241 8.310 8.210 8.254 130,347 +0.00(+0.00%)
Feb 13, 2013 8.210 8.329 8.159 8.254 284,008 +0.04(+0.46%)
Feb 12, 2013 8.178 8.310 8.153 8.216 349,092 +0.03(+0.38%)
Feb 11, 2013 8.273 8.310 8.153 8.184 226,313 -0.06(-0.76%)
Feb 08, 2013 8.128 8.291 8.084 8.247 244,394 +0.09(+1.16%)
Feb 07, 2013 8.254 8.254 8.071 8.153 639,762 -0.07(-0.84%)
Feb 06, 2013 8.317 8.323 8.159 8.222 426,600 +0.04(+0.54%)
Feb 04, 2013 8.029 8.253 7.991 8.178 851,125 +0.14(+1.78%)
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.