Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Trupanion Inc (NQ: TRUP )

25.12 +0.25 (+1.01%)

Streaming Delayed Price Updated: 10:08 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	30.05	30.57	29.70	29.73	354,641	-0.28(-0.93%)
Aug 30, 2023	30.67	30.67	29.86	30.01	378,207	-0.58(-1.90%)
Aug 29, 2023	30.36	30.94	30.03	30.59	373,111	+0.00(+0.00%)
Aug 28, 2023	29.45	30.73	29.45	30.59	442,110	+0.71(+2.38%)
Aug 25, 2023	29.87	30.48	29.19	29.88	443,876	+0.20(+0.67%)
Aug 24, 2023	30.00	30.00	28.84	29.68	496,653	-0.20(-0.67%)
Aug 23, 2023	29.40	29.92	28.92	29.88	351,230	+0.62(+2.12%)
Aug 22, 2023	29.52	29.60	28.32	29.26	669,932	+0.26(+0.90%)
Aug 21, 2023	28.90	29.81	28.75	29.00	491,355	+0.26(+0.90%)
Aug 18, 2023	28.05	29.16	27.88	28.74	798,323	-0.07(-0.24%)
Aug 17, 2023	28.87	29.01	28.26	28.81	651,869	+0.14(+0.49%)
Aug 16, 2023	28.17	28.99	27.96	28.67	498,561	+0.19(+0.67%)
Aug 15, 2023	28.55	29.00	27.94	28.48	763,246	-0.49(-1.69%)
Aug 14, 2023	29.70	29.84	28.58	28.97	1,129,401	-1.28(-4.23%)
Aug 11, 2023	29.54	30.52	28.88	30.25	756,941	+0.18(+0.60%)
Aug 10, 2023	32.45	32.45	29.75	30.07	719,021	-1.93(-6.03%)
Aug 09, 2023	32.95	32.95	30.67	32.00	843,200	-1.12(-3.38%)
Aug 08, 2023	30.72	33.72	29.86	33.12	997,709	+1.50(+4.74%)
Aug 07, 2023	31.31	33.38	30.44	31.62	1,066,534	+0.62(+2.00%)
Aug 04, 2023	32.91	35.22	30.11	31.00	2,723,405	+1.76(+6.02%)
Aug 03, 2023	28.72	29.94	28.08	29.24	1,496,511	+0.49(+1.70%)
Aug 02, 2023	28.95	29.34	28.00	28.75	710,887	-0.54(-1.84%)
Aug 01, 2023	30.28	31.25	28.94	29.29	1,030,008	-1.56(-5.06%)
Jul 31, 2023	29.46	32.92	29.42	30.85	2,019,242	+1.26(+4.26%)
Jul 28, 2023	28.87	29.95	28.43	29.59	682,609	+1.45(+5.15%)
Jul 27, 2023	29.91	29.91	27.67	28.14	793,704	-1.44(-4.87%)
Jul 26, 2023	28.67	30.15	28.46	29.58	923,198	+1.08(+3.79%)
Jul 25, 2023	28.24	29.16	27.77	28.50	883,755	+0.26(+0.92%)
Jul 24, 2023	26.68	28.44	26.42	28.24	1,066,409	+1.83(+6.93%)
Jul 21, 2023	25.51	26.75	24.96	26.41	1,067,344	+1.21(+4.80%)
Jul 20, 2023	27.34	27.34	25.19	25.20	908,226	-2.30(-8.36%)
Jul 19, 2023	26.90	28.69	26.75	27.50	1,537,136	+1.10(+4.17%)
Jul 18, 2023	26.63	27.85	26.07	26.40	802,667	-0.20(-0.75%)
Jul 17, 2023	25.62	27.18	25.34	26.60	701,927	+1.10(+4.31%)
Jul 14, 2023	26.31	26.51	25.06	25.50	875,571	-0.75(-2.86%)
Jul 13, 2023	25.40	26.83	25.40	26.25	1,332,219	+0.60(+2.34%)
Jul 12, 2023	29.45	29.59	25.05	25.65	1,679,293	-3.21(-11.12%)
Jul 11, 2023	27.46	29.54	27.46	28.86	1,176,801	+1.50(+5.48%)
Jul 10, 2023	25.36	27.68	24.89	27.36	1,492,085	+1.83(+7.17%)
Jul 07, 2023	23.99	27.88	23.89	25.53	3,803,603	+1.66(+6.95%)
Jul 06, 2023	21.70	24.00	21.39	23.87	1,462,556	+1.87(+8.50%)
Jul 05, 2023	20.52	22.04	19.86	22.00	1,663,167	+1.11(+5.31%)
Jul 03, 2023	19.77	20.97	19.75	20.89	932,576	+1.21(+6.15%)
Jun 30, 2023	19.13	20.66	18.45	19.68	2,624,634	-0.79(-3.86%)
Jun 29, 2023	20.69	21.86	20.42	20.47	746,405	-0.26(-1.25%)
Jun 28, 2023	21.68	21.80	20.21	20.73	1,096,127	-1.16(-5.30%)
Jun 27, 2023	22.46	22.88	21.74	21.89	840,657	-0.39(-1.75%)
Jun 26, 2023	22.44	23.52	21.93	22.28	1,227,422	-0.32(-1.42%)
Jun 23, 2023	23.05	23.22	21.51	22.60	2,858,874	+2.04(+9.92%)
Jun 22, 2023	20.26	21.29	19.50	20.56	2,666,329	-1.25(-5.73%)
Jun 21, 2023	25.06	25.36	21.26	21.81	2,660,672	-4.78(-17.98%)
Jun 20, 2023	26.10	27.11	25.36	26.59	829,670	+0.50(+1.94%)
Jun 16, 2023	26.40	26.61	24.99	26.09	1,235,044	+0.45(+1.74%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Trupanion Inc (NQ: TRUP )

Historical Prices