Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Petmed Express Inc (NQ: PETS )

4.100 +0.070 (+1.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 5.723 5.782 5.489 5.706 111,139 +0.04(+0.67%)
Jan 29, 2004 5.788 5.951 5.592 5.668 266,255 -0.12(-2.16%)
Jan 28, 2004 6.032 6.195 5.598 5.793 247,671 -0.19(-3.19%)
Jan 27, 2004 5.532 6.195 5.527 5.984 253,007 +0.50(+9.02%)
Jan 26, 2004 5.516 5.543 4.891 5.489 323,849 +0.00(+0.00%)
Jan 23, 2004 5.978 6.114 5.326 5.489 476,757 -0.22(-3.81%)
Jan 22, 2004 4.619 5.706 4.619 5.706 1,317,109 +1.09(+23.53%)
Jan 21, 2004 4.321 4.647 4.293 4.619 313,912 +0.33(+7.59%)
Jan 20, 2004 3.967 4.348 3.967 4.293 345,377 +0.22(+5.33%)
Jan 16, 2004 4.022 4.212 4.022 4.076 170,020 +0.14(+3.45%)
Jan 15, 2004 3.831 3.967 3.831 3.940 75,041 +0.05(+1.40%)
Jan 14, 2004 3.810 3.886 3.804 3.886 205,357 +0.05(+1.42%)
Jan 13, 2004 3.886 3.886 3.804 3.831 129,968 -0.05(-1.40%)
Jan 12, 2004 4.076 4.076 3.831 3.886 122,852 -0.19(-4.67%)
Jan 09, 2004 4.185 4.185 4.022 4.076 104,632 -0.14(-3.23%)
Jan 08, 2004 4.364 4.364 4.185 4.212 110,955 -0.19(-4.32%)
Jan 07, 2004 4.456 4.538 4.348 4.402 295,871 -0.05(-1.22%)
Jan 06, 2004 4.022 4.484 4.022 4.456 153,644 +0.35(+8.61%)
Jan 05, 2004 3.913 4.130 3.831 4.103 105,066 +0.22(+5.59%)
Jan 02, 2004 3.831 3.913 3.560 3.886 459,093 -0.03(-0.69%)
Dec 31, 2003 3.924 3.956 3.810 3.913 156,036 -0.03(-0.69%)
Dec 30, 2003 4.076 4.076 3.924 3.940 190,951 -0.05(-1.36%)
Dec 29, 2003 4.130 4.239 3.940 3.994 184,192 -0.14(-3.29%)
Dec 26, 2003 4.239 4.239 4.130 4.130 31,372 -0.08(-1.94%)
Dec 24, 2003 4.212 4.321 4.157 4.212 63,879 -0.11(-2.52%)
Dec 23, 2003 4.456 4.456 4.185 4.321 161,915 -0.11(-2.45%)
Dec 22, 2003 4.489 4.511 4.348 4.429 97,991 -0.07(-1.57%)
Dec 19, 2003 4.484 4.511 4.484 4.500 62,018 +0.02(+0.36%)
Dec 18, 2003 4.511 4.538 4.484 4.484 50,244 +0.03(+0.61%)
Dec 17, 2003 4.402 4.511 4.402 4.456 48,853 -0.04(-0.97%)
Dec 16, 2003 4.538 4.538 4.456 4.500 91,638 -0.04(-0.84%)
Dec 15, 2003 4.538 4.538 4.456 4.538 48,733 +0.03(+0.60%)
Dec 12, 2003 4.527 4.538 4.456 4.511 38,595 +0.00(+0.00%)
Dec 11, 2003 4.527 4.565 4.456 4.511 63,297 +0.02(+0.48%)
Dec 10, 2003 4.565 4.647 4.484 4.489 125,417 -0.05(-1.08%)
Dec 09, 2003 4.619 4.619 4.538 4.538 31,562 -0.10(-2.22%)
Dec 08, 2003 4.592 4.663 4.511 4.641 92,928 +0.05(+1.07%)
Dec 05, 2003 4.565 4.565 4.511 4.592 24,349 +0.03(+0.60%)
Dec 04, 2003 4.619 4.619 4.511 4.565 37,930 -0.03(-0.59%)
Dec 03, 2003 4.538 4.592 4.511 4.592 102,682 +0.14(+3.05%)
Dec 02, 2003 4.402 4.511 4.375 4.456 146,554 -0.03(-0.61%)
Dec 01, 2003 4.619 4.619 4.456 4.484 102,463 -0.11(-2.37%)
Nov 28, 2003 4.538 4.592 4.511 4.592 63,064 +0.08(+1.81%)
Nov 26, 2003 4.484 4.538 4.484 4.511 22,106 +0.05(+1.22%)
Nov 25, 2003 4.473 4.538 4.440 4.456 140,230 -0.02(-0.36%)
Nov 24, 2003 4.500 4.511 4.456 4.473 51,420 -0.04(-0.84%)
Nov 21, 2003 4.538 4.565 4.511 4.511 107,799 -0.03(-0.60%)
Nov 20, 2003 4.511 4.619 4.511 4.538 40,941 -0.08(-1.76%)
Nov 19, 2003 4.538 4.619 4.456 4.619 68,817 +0.03(+0.59%)
Nov 18, 2003 4.728 4.728 4.565 4.592 107,648 -0.11(-2.31%)
Nov 17, 2003 4.837 4.837 4.701 4.701 56,084 -0.05(-1.14%)
Nov 14, 2003 4.701 4.810 4.674 4.755 21,230 +0.03(+0.57%)
Nov 13, 2003 4.810 4.810 4.701 4.728 17,968 -0.08(-1.69%)
Nov 12, 2003 4.810 4.810 4.701 4.810 21,767 +0.03(+0.57%)
Nov 11, 2003 4.918 4.918 4.728 4.782 113,163 -0.11(-2.22%)
Nov 10, 2003 4.918 4.918 4.864 4.891 14,867 +0.03(+0.56%)
Nov 07, 2003 4.902 4.989 4.837 4.864 169,551 -0.03(-0.56%)
Nov 06, 2003 4.891 4.891 4.782 4.891 68,058 +0.00(+0.00%)
Nov 05, 2003 4.946 4.989 4.837 4.891 253,540 -0.05(-1.10%)
Nov 04, 2003 5.022 5.027 4.918 4.946 247,810 -0.07(-1.41%)
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.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.