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 31, 2006 9.538 9.614 9.391 9.598 509,122 -0.01(-0.06%)
Jan 30, 2006 9.755 9.809 9.511 9.603 699,068 -0.17(-1.78%)
Jan 27, 2006 9.766 9.973 9.631 9.777 692,450 +0.02(+0.22%)
Jan 26, 2006 9.549 9.766 9.532 9.755 626,269 +0.24(+2.48%)
Jan 25, 2006 9.565 9.565 9.250 9.519 964,268 +0.17(+1.83%)
Jan 24, 2006 9.331 9.608 9.146 9.348 1,803,332 +0.04(+0.47%)
Jan 23, 2006 8.391 9.375 8.288 9.304 4,415,225 +1.43(+18.23%)
Jan 20, 2006 7.810 7.978 7.739 7.869 652,434 +0.00(+0.00%)
Jan 19, 2006 7.978 8.038 7.772 7.869 443,183 -0.09(-1.16%)
Jan 18, 2006 7.880 8.114 7.554 7.962 634,185 -0.01(-0.14%)
Jan 17, 2006 7.989 8.087 7.864 7.973 270,127 -0.02(-0.20%)
Jan 13, 2006 7.804 8.060 7.799 7.989 340,845 +0.12(+1.48%)
Jan 12, 2006 8.098 8.141 7.788 7.872 624,881 -0.27(-3.37%)
Jan 11, 2006 8.364 8.364 8.043 8.147 636,608 -0.24(-2.85%)
Jan 10, 2006 8.288 8.396 8.274 8.386 325,481 +0.15(+1.78%)
Jan 09, 2006 8.174 8.473 8.147 8.239 729,413 +0.16(+2.02%)
Jan 06, 2006 8.108 8.281 7.994 8.076 532,720 +0.07(+0.81%)
Jan 05, 2006 8.054 8.076 7.858 8.011 339,730 -0.05(-0.67%)
Jan 04, 2006 7.625 8.076 7.570 8.065 488,371 +0.27(+3.49%)
Jan 03, 2006 7.755 7.858 7.288 7.793 1,150,801 +0.09(+1.20%)
Dec 30, 2005 7.935 8.032 7.679 7.701 744,751 -0.23(-2.95%)
Dec 29, 2005 8.141 8.141 7.907 7.935 388,893 -0.15(-1.88%)
Dec 28, 2005 8.016 8.119 7.603 8.087 728,108 +0.07(+0.88%)
Dec 27, 2005 8.560 8.598 7.956 8.016 1,352,990 -0.42(-4.96%)
Dec 23, 2005 8.369 8.483 8.179 8.435 1,043,944 +0.16(+1.90%)
Dec 22, 2005 8.070 8.391 7.967 8.277 1,286,264 +0.22(+2.77%)
Dec 21, 2005 8.065 8.125 7.899 8.054 886,787 -0.02(-0.20%)
Dec 20, 2005 7.804 8.098 7.636 8.070 897,384 +0.25(+3.20%)
Dec 19, 2005 7.875 7.907 7.391 7.820 709,991 -0.04(-0.48%)
Dec 16, 2005 7.826 8.147 7.772 7.858 1,131,946 +0.11(+1.40%)
Dec 15, 2005 7.549 8.070 7.527 7.750 1,542,370 +0.12(+1.57%)
Dec 14, 2005 7.527 7.663 7.500 7.630 488,176 +0.10(+1.37%)
Dec 13, 2005 7.608 7.744 7.445 7.527 560,603 -0.04(-0.57%)
Dec 12, 2005 7.451 7.608 7.380 7.570 775,269 +0.19(+2.58%)
Dec 09, 2005 7.478 7.652 7.201 7.380 1,051,477 -0.07(-0.88%)
Dec 08, 2005 7.331 7.543 7.266 7.445 869,126 +0.18(+2.47%)
Dec 07, 2005 7.065 7.310 6.929 7.266 784,121 +0.15(+2.06%)
Dec 06, 2005 6.956 7.310 6.940 7.119 896,075 +0.18(+2.66%)
Dec 05, 2005 6.788 6.935 6.739 6.935 622,925 +0.20(+2.90%)
Dec 02, 2005 6.576 6.782 6.576 6.739 456,207 +0.17(+2.57%)
Dec 01, 2005 6.467 6.630 6.321 6.570 799,368 +0.17(+2.62%)
Nov 30, 2005 6.494 6.516 6.174 6.402 1,128,277 -0.11(-1.75%)
Nov 29, 2005 6.603 6.728 6.473 6.516 460,841 -0.14(-2.12%)
Nov 28, 2005 6.532 6.734 6.532 6.657 705,468 +0.10(+1.49%)
Nov 25, 2005 6.652 6.739 6.418 6.560 570,716 -0.12(-1.87%)
Nov 23, 2005 6.706 6.913 6.576 6.685 844,508 -0.07(-1.05%)
Nov 22, 2005 6.918 6.951 6.527 6.755 2,584,620 -0.53(-7.31%)
Nov 21, 2005 7.157 7.293 7.011 7.288 611,129 +0.26(+3.63%)
Nov 18, 2005 7.119 7.342 7.011 7.032 504,833 -0.08(-1.15%)
Nov 17, 2005 7.223 7.242 6.984 7.114 558,122 -0.09(-1.21%)
Nov 16, 2005 7.364 7.440 7.119 7.201 570,429 -0.02(-0.23%)
Nov 15, 2005 7.478 7.516 7.119 7.217 807,762 -0.26(-3.42%)
Nov 14, 2005 7.119 7.494 6.962 7.473 1,481,565 +0.41(+5.77%)
Nov 11, 2005 7.136 7.250 7.011 7.065 641,156 -0.02(-0.23%)
Nov 10, 2005 6.902 7.119 6.744 7.081 642,029 +0.17(+2.44%)
Nov 09, 2005 7.326 7.326 6.793 6.913 1,231,252 -0.42(-5.78%)
Nov 08, 2005 7.119 7.348 7.011 7.337 800,669 +0.22(+3.05%)
Nov 07, 2005 7.587 7.608 6.859 7.119 2,263,735 -0.48(-6.36%)
Nov 04, 2005 7.331 7.608 7.201 7.603 1,430,990 +0.35(+4.87%)
Nov 03, 2005 6.929 7.342 6.913 7.250 2,220,626 +0.36(+5.20%)
Nov 02, 2005 6.848 6.962 6.695 6.891 1,210,010 +0.04(+0.56%)
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.