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, 2013 8.154 8.378 8.092 8.104 715,178 -0.01(-0.15%)
Jan 30, 2013 8.042 8.285 8.024 8.117 700,638 +0.09(+1.08%)
Jan 29, 2013 7.955 8.036 7.924 8.030 549,042 +0.11(+1.41%)
Jan 28, 2013 7.595 7.993 7.589 7.918 465,110 +0.29(+3.75%)
Jan 25, 2013 7.775 7.781 7.589 7.632 252,028 -0.07(-0.97%)
Jan 24, 2013 7.676 7.769 7.657 7.707 316,544 +0.04(+0.49%)
Jan 23, 2013 7.489 7.669 7.377 7.669 649,690 +0.25(+3.44%)
Jan 22, 2013 7.427 7.582 7.247 7.415 1,067,736 +0.25(+3.47%)
Jan 18, 2013 6.874 7.209 6.843 7.166 540,180 +0.27(+3.97%)
Jan 17, 2013 6.936 6.961 6.886 6.892 320,753 -0.03(-0.45%)
Jan 16, 2013 6.961 7.023 6.905 6.924 232,469 -0.07(-1.07%)
Jan 15, 2013 7.104 7.104 6.973 6.998 227,973 -0.12(-1.75%)
Jan 14, 2013 7.023 7.240 7.011 7.122 200,314 +0.07(+0.97%)
Jan 11, 2013 7.098 7.135 6.998 7.054 112,456 -0.03(-0.44%)
Jan 10, 2013 7.160 7.160 7.011 7.085 107,187 -0.04(-0.52%)
Jan 09, 2013 7.228 7.228 7.091 7.122 110,595 -0.07(-1.04%)
Jan 08, 2013 7.309 7.415 7.185 7.197 239,146 -0.14(-1.95%)
Jan 07, 2013 7.079 7.371 7.054 7.340 348,544 +0.25(+3.60%)
Jan 04, 2013 7.091 7.209 7.030 7.085 132,734 +0.03(+0.44%)
Jan 03, 2013 7.060 7.085 6.998 7.054 459,263 -0.02(-0.35%)
Jan 02, 2013 7.017 7.110 6.973 7.079 315,875 +0.18(+2.61%)
Dec 31, 2012 6.731 6.905 6.731 6.899 213,149 +0.16(+2.30%)
Dec 28, 2012 6.700 6.824 6.692 6.743 160,474 +0.01(+0.09%)
Dec 27, 2012 6.768 6.874 6.644 6.737 145,333 -0.04(-0.55%)
Dec 26, 2012 7.098 7.104 6.762 6.774 246,091 -0.30(-4.22%)
Dec 24, 2012 7.141 7.141 6.924 7.073 141,114 +0.02(+0.35%)
Dec 21, 2012 7.098 7.284 6.886 7.048 896,684 -0.11(-1.56%)
Dec 20, 2012 7.029 7.191 7.029 7.160 224,776 +0.10(+1.41%)
Dec 19, 2012 7.147 7.172 7.048 7.060 187,725 -0.06(-0.87%)
Dec 18, 2012 7.023 7.141 7.023 7.122 345,522 +0.09(+1.33%)
Dec 17, 2012 7.054 7.110 6.973 7.029 357,855 +0.01(+0.18%)
Dec 14, 2012 6.899 7.073 6.899 7.017 324,515 +0.11(+1.53%)
Dec 13, 2012 7.048 7.122 6.899 6.911 306,110 -0.15(-2.11%)
Dec 12, 2012 7.104 7.240 7.060 7.060 443,414 -0.56(-7.34%)
Dec 11, 2012 7.682 7.738 7.557 7.620 379,458 +0.01(+0.16%)
Dec 10, 2012 7.738 7.763 7.557 7.607 395,218 -0.09(-1.21%)
Dec 07, 2012 7.676 7.731 7.601 7.700 253,754 +0.07(+0.90%)
Dec 06, 2012 7.613 7.731 7.526 7.632 234,409 +0.02(+0.33%)
Dec 05, 2012 7.539 7.620 7.427 7.607 375,149 +0.12(+1.58%)
Dec 04, 2012 7.533 7.607 7.337 7.489 631,071 +0.32(+4.42%)
Nov 30, 2012 7.203 7.228 7.104 7.172 379,524 -0.02(-0.26%)
Nov 29, 2012 6.998 7.209 6.974 7.191 232,786 +0.27(+3.86%)
Nov 28, 2012 6.905 6.960 6.843 6.924 182,665 +0.00(+0.00%)
Nov 27, 2012 6.874 6.992 6.824 6.924 126,458 +0.06(+0.91%)
Nov 26, 2012 6.924 6.961 6.805 6.861 429,829 -0.04(-0.54%)
Nov 23, 2012 6.843 6.899 6.769 6.899 86,458 +0.09(+1.37%)
Nov 21, 2012 6.731 6.830 6.719 6.805 104,044 +0.04(+0.64%)
Nov 20, 2012 6.799 6.837 6.662 6.762 156,133 +0.04(+0.55%)
Nov 19, 2012 6.513 6.768 6.470 6.725 271,973 +0.24(+3.64%)
Nov 16, 2012 6.346 6.532 6.296 6.488 227,204 +0.12(+1.85%)
Nov 15, 2012 6.265 6.495 6.234 6.370 216,414 +0.12(+1.99%)
Nov 14, 2012 6.352 6.526 6.218 6.246 256,565 -0.07(-1.08%)
Nov 13, 2012 6.433 6.507 6.308 6.314 158,250 -0.13(-2.02%)
Nov 12, 2012 6.557 6.563 6.420 6.445 200,342 -0.11(-1.71%)
Nov 09, 2012 6.557 6.625 6.532 6.557 121,433 +0.02(+0.38%)
Nov 08, 2012 6.662 6.669 6.526 6.532 174,387 -0.12(-1.78%)
Nov 07, 2012 6.687 6.694 6.495 6.650 259,056 -0.06(-0.83%)
Nov 06, 2012 6.835 6.841 6.681 6.706 188,991 -0.07(-1.09%)
Nov 05, 2012 6.884 6.884 6.669 6.780 235,482 -0.01(-0.18%)
Nov 02, 2012 6.749 6.878 6.688 6.792 300,211 +0.07(+1.00%)
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.