Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petmed Express Inc (NQ: PETS )

4.050 +0.070 (+1.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2007 5.709 5.724 5.563 5.578 738,133 -0.13(-2.30%)
Apr 27, 2007 5.664 5.740 5.613 5.709 596,588 +0.04(+0.62%)
Apr 26, 2007 5.780 5.780 5.669 5.674 1,018,737 -0.11(-1.84%)
Apr 25, 2007 5.775 5.851 5.750 5.780 392,465 +0.02(+0.26%)
Apr 24, 2007 5.694 5.805 5.639 5.765 417,854 +0.04(+0.71%)
Apr 23, 2007 5.917 5.922 5.623 5.724 1,239,882 -0.28(-4.63%)
Apr 20, 2007 6.058 6.063 5.972 6.003 274,149 +0.02(+0.34%)
Apr 19, 2007 5.957 6.018 5.927 5.982 213,553 +0.01(+0.17%)
Apr 18, 2007 5.992 6.023 5.967 5.972 155,629 -0.04(-0.67%)
Apr 17, 2007 6.028 6.063 5.982 6.013 219,831 -0.02(-0.25%)
Apr 16, 2007 5.967 6.053 5.942 6.028 329,031 +0.10(+1.62%)
Apr 13, 2007 6.018 6.018 5.912 5.932 455,948 -0.06(-1.01%)
Apr 12, 2007 5.896 6.003 5.891 5.992 469,389 +0.05(+0.85%)
Apr 11, 2007 6.008 6.063 5.907 5.942 782,340 -0.05(-0.76%)
Apr 10, 2007 6.043 6.053 5.972 5.987 331,832 -0.05(-0.75%)
Apr 09, 2007 6.018 6.053 5.998 6.033 216,871 +0.03(+0.51%)
Apr 05, 2007 6.068 6.068 5.952 6.003 486,361 -0.05(-0.84%)
Apr 04, 2007 5.998 6.068 5.982 6.053 353,611 +0.05(+0.76%)
Apr 03, 2007 5.982 6.053 5.937 6.008 407,215 +0.05(+0.85%)
Apr 02, 2007 5.998 6.028 5.886 5.957 428,933 -0.04(-0.59%)
Mar 30, 2007 6.028 6.063 5.871 5.992 397,982 -0.03(-0.50%)
Mar 29, 2007 6.068 6.078 5.947 6.023 322,294 -0.03(-0.42%)
Mar 28, 2007 6.053 6.084 5.977 6.048 303,453 -0.07(-1.08%)
Mar 27, 2007 6.149 6.175 6.048 6.114 387,671 -0.08(-1.31%)
Mar 26, 2007 6.286 6.382 6.144 6.195 422,103 -0.13(-2.00%)
Mar 23, 2007 6.518 6.518 6.240 6.321 516,537 -0.20(-3.10%)
Mar 22, 2007 6.559 6.625 6.468 6.523 438,710 -0.03(-0.39%)
Mar 21, 2007 6.402 6.554 6.169 6.549 577,988 +0.17(+2.70%)
Mar 20, 2007 6.291 6.493 6.210 6.377 736,943 +0.07(+1.12%)
Mar 19, 2007 6.291 6.346 6.220 6.306 656,659 +0.11(+1.71%)
Mar 16, 2007 6.164 6.296 6.073 6.200 1,444,536 +0.05(+0.82%)
Mar 15, 2007 6.053 6.169 6.048 6.149 393,612 +0.11(+1.76%)
Mar 14, 2007 5.927 6.063 5.785 6.043 587,351 +0.09(+1.44%)
Mar 13, 2007 6.073 6.078 5.952 5.957 406,309 -0.12(-1.92%)
Mar 12, 2007 6.159 6.185 6.043 6.073 425,259 -0.02(-0.25%)
Mar 09, 2007 6.068 6.104 6.018 6.089 410,549 +0.10(+1.60%)
Mar 08, 2007 6.048 6.058 5.886 5.992 649,252 +0.02(+0.34%)
Mar 07, 2007 6.089 6.159 5.952 5.972 584,345 -0.16(-2.56%)
Mar 06, 2007 6.195 6.210 5.982 6.129 462,127 +0.05(+0.83%)
Mar 05, 2007 6.018 6.169 5.942 6.078 546,291 -0.02(-0.25%)
Mar 02, 2007 6.240 6.304 6.084 6.094 790,562 -0.17(-2.67%)
Mar 01, 2007 6.357 6.483 6.114 6.261 540,238 -0.14(-2.13%)
Feb 28, 2007 6.154 6.483 6.063 6.397 925,060 +0.25(+4.12%)
Feb 27, 2007 6.377 6.503 6.139 6.144 723,178 -0.32(-5.00%)
Feb 26, 2007 6.554 6.564 6.453 6.468 318,068 -0.04(-0.54%)
Feb 23, 2007 6.614 6.650 6.443 6.503 379,210 -0.15(-2.21%)
Feb 22, 2007 6.791 6.791 6.554 6.650 348,923 -0.12(-1.79%)
Feb 21, 2007 6.706 6.791 6.680 6.771 260,063 +0.04(+0.60%)
Feb 20, 2007 6.559 6.731 6.498 6.731 312,903 +0.17(+2.62%)
Feb 16, 2007 6.569 6.609 6.518 6.559 312,741 -0.01(-0.15%)
Feb 15, 2007 6.574 6.625 6.523 6.569 373,847 -0.04(-0.54%)
Feb 14, 2007 6.574 6.690 6.539 6.604 616,374 +0.07(+1.01%)
Feb 13, 2007 6.574 6.574 6.458 6.539 606,386 -0.02(-0.23%)
Feb 12, 2007 6.513 6.554 6.478 6.554 488,117 +0.08(+1.17%)
Feb 09, 2007 6.346 6.498 6.346 6.478 631,676 +0.12(+1.91%)
Feb 08, 2007 6.357 6.382 6.306 6.357 515,760 -0.04(-0.63%)
Feb 07, 2007 6.498 6.498 6.286 6.397 444,198 -0.10(-1.56%)
Feb 06, 2007 6.372 6.508 6.220 6.498 703,609 +0.16(+2.47%)
Feb 05, 2007 6.190 6.382 6.144 6.341 446,547 +0.13(+2.12%)
Feb 02, 2007 6.276 6.291 6.139 6.210 527,176 -0.04(-0.57%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.