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 )

3.100 +0.060 (+1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.070 3.190 3.070 3.100 157,860 +0.06(+1.97%)
Aug 22, 2024 3.100 3.160 2.990 3.040 229,200 -0.05(-1.62%)
Aug 21, 2024 3.160 3.165 3.090 3.090 208,691 -0.07(-2.22%)
Aug 20, 2024 3.220 3.250 3.160 3.160 135,371 -0.08(-2.47%)
Aug 19, 2024 3.150 3.320 3.110 3.240 183,130 +0.12(+3.85%)
Aug 16, 2024 3.170 3.210 3.080 3.120 213,160 -0.03(-0.95%)
Aug 15, 2024 3.190 3.270 3.150 3.150 180,307 +0.02(+0.64%)
Aug 14, 2024 3.180 3.270 3.125 3.130 209,234 -0.06(-1.88%)
Aug 13, 2024 2.950 3.230 2.900 3.190 370,610 +0.25(+8.50%)
Aug 12, 2024 3.100 3.100 2.935 2.940 417,223 -0.15(-4.85%)
Aug 09, 2024 3.220 3.240 3.080 3.090 309,702 -0.17(-5.21%)
Aug 08, 2024 3.200 3.300 3.080 3.260 396,933 +0.10(+3.16%)
Aug 07, 2024 3.690 3.690 3.140 3.160 713,139 -0.53(-14.36%)
Aug 06, 2024 3.640 3.820 3.560 3.690 442,243 +0.14(+3.94%)
Aug 05, 2024 3.590 3.590 3.500 3.550 300,786 -0.12(-3.27%)
Aug 02, 2024 3.750 3.885 3.670 3.670 241,458 -0.14(-3.67%)
Aug 01, 2024 3.830 3.895 3.645 3.810 425,895 +0.02(+0.53%)
Jul 31, 2024 3.950 3.965 3.790 3.790 213,760 -0.15(-3.93%)
Jul 30, 2024 4.010 4.106 3.930 3.945 195,691 -0.06(-1.38%)
Jul 29, 2024 4.000 4.100 3.905 4.000 223,823 -0.02(-0.50%)
Jul 26, 2024 3.960 4.040 3.920 4.020 171,702 +0.10(+2.55%)
Jul 25, 2024 3.870 3.970 3.850 3.920 120,476 +0.06(+1.55%)
Jul 24, 2024 3.900 3.930 3.800 3.860 165,448 -0.07(-1.78%)
Jul 23, 2024 3.860 3.940 3.770 3.930 175,602 +0.08(+2.08%)
Jul 22, 2024 3.830 3.870 3.780 3.850 194,274 +0.06(+1.58%)
Jul 19, 2024 3.750 3.905 3.680 3.790 208,638 +0.08(+2.02%)
Jul 18, 2024 3.910 3.925 3.700 3.715 300,148 -0.22(-5.59%)
Jul 17, 2024 4.040 4.130 3.875 3.935 263,900 -0.10(-2.60%)
Jul 16, 2024 3.900 4.040 3.880 4.040 257,275 +0.19(+4.94%)
Jul 15, 2024 3.910 3.970 3.850 3.850 214,622 -0.07(-1.79%)
Jul 12, 2024 3.940 4.000 3.840 3.920 211,886 +0.03(+0.77%)
Jul 11, 2024 3.700 3.930 3.670 3.890 328,129 +0.22(+5.99%)
Jul 10, 2024 3.680 3.730 3.630 3.670 219,804 +0.00(+0.00%)
Jul 09, 2024 3.850 3.850 3.660 3.670 456,714 -0.18(-4.68%)
Jul 08, 2024 3.870 3.930 3.820 3.850 376,947 -0.02(-0.52%)
Jul 05, 2024 4.000 4.050 3.860 3.870 281,705 -0.13(-3.25%)
Jul 03, 2024 4.010 4.050 3.955 4.000 217,978 -0.02(-0.50%)
Jul 02, 2024 4.030 4.075 4.005 4.020 238,256 -0.02(-0.50%)
Jul 01, 2024 4.110 4.170 3.990 4.040 546,515 -0.01(-0.25%)
Jun 28, 2024 4.180 4.290 3.920 4.050 3,588,256 -0.13(-3.11%)
Jun 27, 2024 4.080 4.490 3.990 4.180 757,465 +0.12(+2.96%)
Jun 26, 2024 4.140 4.195 4.010 4.060 378,987 -0.12(-2.87%)
Jun 25, 2024 4.230 4.230 4.075 4.180 318,162 -0.08(-1.99%)
Jun 24, 2024 4.420 4.420 4.190 4.265 331,868 -0.15(-3.29%)
Jun 21, 2024 4.510 4.615 4.370 4.410 416,188 -0.09(-2.00%)
Jun 20, 2024 4.300 4.540 4.230 4.500 444,068 +0.18(+4.17%)
Jun 18, 2024 4.280 4.430 4.230 4.320 319,576 +0.02(+0.47%)
Jun 17, 2024 4.090 4.325 4.050 4.300 445,712 +0.17(+4.12%)
Jun 14, 2024 4.130 4.180 4.010 4.130 460,702 -0.06(-1.43%)
Jun 13, 2024 4.210 4.212 4.105 4.190 512,013 +0.02(+0.48%)
Jun 12, 2024 4.110 4.450 4.035 4.170 950,940 -0.54(-11.46%)
Jun 11, 2024 4.250 4.750 4.200 4.710 965,883 +0.51(+12.14%)
Jun 10, 2024 4.360 4.360 4.150 4.200 296,292 -0.14(-3.23%)
Jun 07, 2024 4.210 4.425 4.110 4.340 318,693 +0.11(+2.60%)
Jun 06, 2024 4.080 4.310 4.030 4.230 303,268 +0.17(+4.19%)
Jun 05, 2024 4.120 4.140 4.025 4.060 191,809 -0.05(-1.22%)
Jun 04, 2024 4.210 4.250 4.100 4.110 199,966 -0.15(-3.52%)
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.