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

  • Search Hotels in Sausalito

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

TripAdvisor (NQ:TRIP)

10.85 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 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 02, 2026 10.26 10.91 10.25 10.85 8,104,244 +0.14(+1.31%)
Apr 01, 2026 10.76 10.90 10.40 10.71 6,106,641 +0.05(+0.47%)
Mar 31, 2026 10.39 10.69 10.22 10.66 3,817,325 +0.27(+2.60%)
Mar 30, 2026 10.16 10.51 10.11 10.39 3,885,736 +0.28(+2.77%)
Mar 27, 2026 10.42 10.50 10.04 10.11 6,132,198 +0.16(+1.61%)
Mar 26, 2026 9.340 10.10 9.340 9.950 4,099,913 +0.44(+4.63%)
Mar 25, 2026 9.840 10.03 9.410 9.510 3,550,720 -0.21(-2.16%)
Mar 24, 2026 9.850 10.02 9.555 9.720 3,331,410 -0.32(-3.19%)
Mar 23, 2026 9.550 10.13 9.250 10.04 6,184,222 +0.69(+7.38%)
Mar 20, 2026 9.220 9.420 9.020 9.350 6,915,522 +0.06(+0.65%)
Mar 19, 2026 9.220 9.400 9.010 9.290 4,291,649 +0.03(+0.32%)
Mar 18, 2026 9.370 9.530 9.255 9.260 3,074,010 -0.25(-2.63%)
Mar 17, 2026 9.690 9.969 9.480 9.510 2,413,045 -0.01(-0.11%)
Mar 16, 2026 9.320 9.655 9.240 9.520 4,310,906 +0.28(+3.03%)
Mar 13, 2026 9.310 9.475 9.155 9.240 3,606,054 -0.09(-0.96%)
Mar 12, 2026 9.600 9.750 9.250 9.330 3,305,132 -0.50(-5.09%)
Mar 11, 2026 10.03 10.16 9.665 9.830 4,475,510 -0.31(-3.06%)
Mar 10, 2026 10.60 10.61 10.04 10.14 4,010,328 -0.47(-4.43%)
Mar 09, 2026 10.17 10.65 10.02 10.61 3,365,680 +0.19(+1.82%)
Mar 06, 2026 10.12 10.69 10.07 10.42 4,008,935 -0.08(-0.76%)
Mar 05, 2026 10.42 11.08 10.42 10.50 5,142,734 +0.24(+2.34%)
Mar 04, 2026 10.01 10.41 9.820 10.26 2,973,014 +0.34(+3.43%)
Mar 03, 2026 9.720 10.03 9.610 9.920 3,043,695 -0.06(-0.60%)
Mar 02, 2026 9.670 10.12 9.650 9.980 2,752,197 -0.13(-1.29%)
Feb 27, 2026 9.930 10.12 9.760 10.11 2,329,852 -0.17(-1.65%)
Feb 26, 2026 10.25 10.49 10.12 10.28 3,261,980 +0.20(+1.98%)
Feb 25, 2026 10.12 10.22 9.970 10.08 2,841,896 +0.02(+0.20%)
Feb 24, 2026 10.00 10.24 9.890 10.06 5,021,397 +0.00(+0.00%)
Feb 23, 2026 10.63 10.65 9.910 10.06 3,392,851 -0.75(-6.94%)
Feb 20, 2026 10.41 11.02 10.32 10.81 3,017,955 +0.24(+2.27%)
Feb 19, 2026 10.46 10.60 10.15 10.57 2,697,666 +0.11(+1.05%)
Feb 18, 2026 10.34 10.74 10.14 10.46 4,726,325 -0.08(-0.76%)
Feb 17, 2026 9.800 10.78 9.710 10.54 9,604,097 +0.93(+9.68%)
Feb 13, 2026 10.45 10.50 9.460 9.610 7,913,077 -0.71(-6.88%)
Feb 12, 2026 11.63 11.69 9.800 10.32 11,585,090 -1.84(-15.13%)
Feb 11, 2026 12.70 12.84 11.86 12.16 5,155,622 -0.67(-5.22%)
Feb 10, 2026 12.84 13.21 12.73 12.83 2,513,425 +0.02(+0.16%)
Feb 09, 2026 12.75 12.86 12.55 12.81 1,999,029 +0.04(+0.31%)
Feb 06, 2026 12.45 12.87 12.27 12.77 2,119,455 +0.34(+2.74%)
Feb 05, 2026 12.58 12.78 12.33 12.43 2,795,253 -0.17(-1.35%)
Feb 04, 2026 12.61 12.84 12.29 12.60 3,659,017 +0.05(+0.40%)
Feb 03, 2026 13.27 13.48 12.11 12.55 4,721,580 -0.76(-5.71%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.