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 )

4.300 -0.320 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Feb 01, 2013 8.172 8.209 8.016 8.035 640,538 -0.08(-1.00%)
Jan 31, 2013 8.166 8.390 8.103 8.116 714,163 -0.01(-0.15%)
Jan 30, 2013 8.054 8.296 8.035 8.128 699,643 +0.09(+1.08%)
Jan 29, 2013 7.967 8.047 7.935 8.041 548,263 +0.11(+1.41%)
Jan 28, 2013 7.606 8.004 7.599 7.929 464,450 +0.29(+3.75%)
Jan 25, 2013 7.786 7.792 7.600 7.643 251,670 -0.07(-0.97%)
Jan 24, 2013 7.686 7.780 7.668 7.718 316,095 +0.04(+0.49%)
Jan 23, 2013 7.500 7.680 7.388 7.680 648,768 +0.26(+3.44%)
Jan 22, 2013 7.438 7.593 7.257 7.425 1,066,220 +0.25(+3.47%)
Jan 18, 2013 6.884 7.220 6.852 7.176 539,413 +0.27(+3.97%)
Jan 17, 2013 6.946 6.971 6.896 6.902 320,298 -0.03(-0.45%)
Jan 16, 2013 6.971 7.033 6.915 6.933 232,139 -0.07(-1.07%)
Jan 15, 2013 7.114 7.114 6.983 7.008 227,649 -0.12(-1.75%)
Jan 14, 2013 7.033 7.251 7.021 7.133 200,030 +0.07(+0.97%)
Jan 11, 2013 7.108 7.145 7.008 7.064 112,296 -0.03(-0.44%)
Jan 10, 2013 7.170 7.170 7.021 7.095 107,034 -0.04(-0.52%)
Jan 09, 2013 7.238 7.238 7.101 7.133 110,437 -0.07(-1.04%)
Jan 08, 2013 7.319 7.425 7.195 7.207 238,806 -0.14(-1.95%)
Jan 07, 2013 7.089 7.381 7.064 7.350 348,049 +0.26(+3.60%)
Jan 04, 2013 7.101 7.220 7.040 7.095 132,546 +0.03(+0.44%)
Jan 03, 2013 7.070 7.095 7.008 7.064 458,611 -0.02(-0.35%)
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.