Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Trupanion Inc (NQ: TRUP )

24.87 +1.81 (+7.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2021 129.94 133.07 128.25 132.03 249,030 +1.30(+0.99%)
Dec 30, 2021 131.42 134.36 129.31 130.73 213,327 -1.09(-0.83%)
Dec 29, 2021 132.07 133.45 129.01 131.82 135,450 -0.37(-0.28%)
Dec 28, 2021 137.00 137.62 131.00 132.19 158,101 -3.45(-2.54%)
Dec 27, 2021 135.11 137.40 131.50 135.64 168,577 +2.04(+1.53%)
Dec 23, 2021 129.84 134.05 128.67 133.60 150,901 +4.10(+3.17%)
Dec 22, 2021 128.69 130.88 125.73 129.50 217,090 -0.75(-0.58%)
Dec 21, 2021 126.37 130.74 125.05 130.25 214,964 +6.00(+4.83%)
Dec 20, 2021 125.02 127.00 121.71 124.25 292,897 -4.79(-3.71%)
Dec 17, 2021 121.08 129.61 117.10 129.04 753,972 +6.56(+5.36%)
Dec 16, 2021 124.13 126.33 120.19 122.48 549,097 -0.59(-0.48%)
Dec 15, 2021 123.04 125.02 117.44 123.07 604,465 -1.35(-1.09%)
Dec 14, 2021 128.48 129.59 122.69 124.42 491,893 -6.56(-5.01%)
Dec 13, 2021 144.34 145.95 130.97 130.98 547,980 -13.22(-9.17%)
Dec 10, 2021 154.75 155.85 140.60 144.20 1,006,679 -8.69(-5.68%)
Dec 09, 2021 152.91 158.00 150.38 152.89 873,640 +0.69(+0.45%)
Dec 08, 2021 154.08 158.25 148.06 152.20 870,003 -3.21(-2.07%)
Dec 07, 2021 120.00 157.69 119.83 155.41 2,617,168 +43.63(+39.03%)
Dec 06, 2021 114.82 114.82 108.88 111.78 267,450 +0.20(+0.18%)
Dec 03, 2021 119.53 120.17 108.56 111.58 341,138 -7.72(-6.47%)
Dec 02, 2021 111.42 119.84 111.20 119.30 259,222 +7.16(+6.38%)
Dec 01, 2021 126.97 127.67 110.80 112.14 363,095 -11.18(-9.07%)
Nov 30, 2021 122.87 126.40 120.00 123.32 253,627 -1.58(-1.27%)
Nov 29, 2021 125.22 126.72 119.69 124.90 310,324 -1.89(-1.49%)
Nov 26, 2021 121.09 128.17 120.84 126.79 160,298 +1.76(+1.41%)
Nov 24, 2021 121.57 126.35 116.53 125.03 446,774 +2.03(+1.65%)
Nov 23, 2021 131.94 133.74 120.46 123.00 499,182 -9.14(-6.92%)
Nov 22, 2021 136.49 136.90 128.06 132.14 300,441 -4.49(-3.29%)
Nov 19, 2021 131.42 139.32 131.15 136.63 315,806 +4.99(+3.79%)
Nov 18, 2021 134.70 131.90 130.35 131.64 286,375 -1.85(-1.39%)
Nov 17, 2021 135.27 136.75 133.00 133.49 282,309 -4.24(-3.08%)
Nov 16, 2021 131.20 140.46 128.42 137.73 479,561 +7.77(+5.98%)
Nov 15, 2021 130.03 130.99 127.98 129.96 220,658 -0.03(-0.02%)
Nov 12, 2021 125.00 131.18 123.96 129.99 414,006 +6.74(+5.47%)
Nov 11, 2021 122.46 124.94 120.80 123.25 153,754 +2.16(+1.78%)
Nov 10, 2021 125.30 121.09 264,407 -5.16(-4.09%)
Nov 09, 2021 123.70 128.93 122.80 126.25 334,246 +2.81(+2.28%)
Nov 08, 2021 122.11 128.83 121.30 123.44 384,686 -5.22(-4.06%)
Nov 05, 2021 119.39 128.67 119.39 128.66 748,835 +9.06(+7.58%)
Nov 04, 2021 102.11 120.26 102.11 119.60 522,550 +12.73(+11.91%)
Nov 03, 2021 102.85 107.02 100.76 106.87 285,276 +4.69(+4.59%)
Nov 02, 2021 104.40 104.66 99.00 102.18 312,440 -2.32(-2.22%)
Nov 01, 2021 102.69 105.92 102.40 104.50 294,928 +2.10(+2.05%)
Oct 29, 2021 101.52 103.38 101.19 102.40 156,029 +0.84(+0.83%)
Oct 28, 2021 101.18 101.56 283,846 +0.85(+0.84%)
Oct 27, 2021 108.97 109.95 100.02 100.71 350,048 -8.24(-7.56%)
Oct 26, 2021 108.62 108.95 356,570 +0.31(+0.29%)
Oct 25, 2021 107.37 110.63 105.83 108.64 512,199 +1.19(+1.11%)
Oct 22, 2021 108.92 108.92 105.83 107.45 236,975 -2.31(-2.10%)
Oct 21, 2021 104.58 111.52 103.75 109.76 381,022 +4.86(+4.63%)
Oct 20, 2021 103.53 105.09 99.19 104.90 450,819 +0.78(+0.75%)
Oct 19, 2021 94.73 105.30 94.00 104.12 811,699 +9.66(+10.23%)
Oct 18, 2021 93.65 95.82 92.71 94.46 292,653 +3.30(+3.62%)
Oct 15, 2021 95.79 96.78 90.40 91.16 450,030 -3.09(-3.28%)
Oct 14, 2021 92.99 95.02 91.17 94.25 357,057 +4.35(+4.84%)
Oct 13, 2021 85.03 90.04 85.03 89.90 257,280 +4.66(+5.47%)
Oct 12, 2021 88.76 90.33 84.69 85.24 391,219 -2.24(-2.56%)
Oct 11, 2021 84.55 88.58 84.23 87.48 250,448 +2.42(+2.85%)
Oct 08, 2021 83.66 86.17 83.26 85.06 178,115 +1.56(+1.87%)
Oct 07, 2021 83.08 85.42 82.63 83.50 373,040 +1.36(+1.66%)
Oct 06, 2021 78.83 82.24 78.04 82.14 193,711 +3.37(+4.28%)
Oct 05, 2021 77.16 79.34 75.93 78.77 255,543 +1.75(+2.27%)
Oct 04, 2021 79.54 79.54 75.52 77.02 297,830 -2.67(-3.35%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.