Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Petmed Express Inc (NQ: PETS )

4.340 +0.110 (+2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2003 3.919 3.924 3.767 3.894 139,411 -0.01(-0.13%)
Sep 29, 2003 3.886 3.919 3.869 3.899 127,942 +0.08(+2.12%)
Sep 26, 2003 3.886 3.894 3.767 3.818 80,087 -0.05(-1.31%)
Sep 25, 2003 3.767 3.869 3.742 3.869 134,468 +0.13(+3.38%)
Sep 24, 2003 3.757 3.767 3.742 3.742 59,126 +0.03(+0.68%)
Sep 23, 2003 3.717 3.757 3.717 3.717 39,747 -0.03(-0.68%)
Sep 22, 2003 3.843 3.869 3.692 3.742 82,658 -0.13(-3.27%)
Sep 19, 2003 3.869 3.919 3.717 3.869 2,251,354 +0.00(+0.00%)
Sep 18, 2003 3.843 3.919 3.793 3.869 201,109 +0.02(+0.53%)
Sep 17, 2003 3.919 3.919 3.843 3.848 27,486 -0.05(-1.17%)
Sep 16, 2003 3.843 3.894 3.742 3.894 227,014 +0.13(+3.36%)
Sep 15, 2003 3.843 3.843 3.742 3.767 67,827 -0.03(-0.67%)
Sep 12, 2003 3.767 3.793 3.692 3.793 64,267 +0.05(+1.35%)
Sep 11, 2003 3.767 3.767 3.742 3.742 6,921 -0.03(-0.67%)
Sep 10, 2003 3.894 3.894 3.742 3.767 46,470 -0.10(-2.61%)
Sep 09, 2003 3.919 3.919 3.869 3.869 43,504 -0.03(-0.65%)
Sep 08, 2003 3.742 4.010 3.692 3.894 132,293 +0.19(+5.05%)
Sep 05, 2003 3.616 3.707 3.565 3.707 68,025 +0.10(+2.66%)
Sep 04, 2003 3.565 3.641 3.540 3.611 69,804 -0.01(-0.14%)
Sep 03, 2003 3.641 3.707 3.616 3.616 142,378 -0.07(-1.79%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.