Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Insulet Corp (NQ: PODD )

187.27 +1.89 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2023 164.03 164.15 158.84 159.49 938,956 -4.37(-2.67%)
Sep 28, 2023 162.22 167.00 161.70 163.86 1,113,610 +2.16(+1.34%)
Sep 27, 2023 162.50 165.56 159.44 161.70 1,414,418 +2.41(+1.51%)
Sep 26, 2023 153.15 159.48 152.43 159.29 1,194,245 +4.62(+2.99%)
Sep 25, 2023 155.01 155.83 154.26 154.67 757,847 -1.03(-0.66%)
Sep 22, 2023 161.65 162.32 155.47 155.70 1,083,531 -4.23(-2.64%)
Sep 21, 2023 162.49 164.09 157.27 159.93 1,214,601 -4.81(-2.92%)
Sep 20, 2023 168.35 169.04 164.54 164.74 741,615 -2.64(-1.58%)
Sep 19, 2023 169.96 171.22 166.88 167.38 1,520,834 -3.60(-2.11%)
Sep 18, 2023 168.73 172.68 168.14 170.98 1,046,090 +1.30(+0.77%)
Sep 15, 2023 175.43 175.55 166.03 169.68 2,421,276 -5.02(-2.87%)
Sep 14, 2023 177.65 179.15 172.88 174.70 1,105,231 -2.28(-1.29%)
Sep 13, 2023 175.64 182.31 175.62 176.98 1,018,016 +1.52(+0.87%)
Sep 12, 2023 174.17 177.98 170.19 175.46 1,201,613 +0.20(+0.11%)
Sep 11, 2023 174.87 177.52 172.88 175.26 995,544 +3.34(+1.94%)
Sep 08, 2023 179.41 180.93 171.10 171.92 1,974,875 -6.61(-3.70%)
Sep 07, 2023 189.00 189.66 170.87 178.53 3,238,350 -14.87(-7.69%)
Sep 06, 2023 186.97 198.19 186.27 193.40 1,283,906 +6.43(+3.44%)
Sep 05, 2023 190.80 191.60 186.11 186.97 866,382 -5.21(-2.71%)
Sep 01, 2023 192.40 193.50 189.81 192.18 732,238 +0.42(+0.22%)
Aug 31, 2023 201.50 202.38 191.28 191.76 1,322,115 -9.86(-4.89%)
Aug 30, 2023 198.46 210.31 197.11 201.62 3,021,302 +12.14(+6.41%)
Aug 29, 2023 181.21 192.04 178.55 189.48 2,019,819 +8.27(+4.56%)
Aug 28, 2023 185.86 186.47 179.37 181.21 1,024,012 -1.79(-0.98%)
Aug 25, 2023 188.06 189.75 180.75 183.00 1,999,460 -4.84(-2.58%)
Aug 24, 2023 189.44 191.13 185.48 187.84 1,389,708 -0.68(-0.36%)
Aug 23, 2023 199.50 199.93 188.09 188.52 1,373,264 -9.22(-4.66%)
Aug 22, 2023 196.60 199.81 193.25 197.74 1,797,289 +1.22(+0.62%)
Aug 21, 2023 204.26 205.41 195.31 196.52 1,684,505 -8.58(-4.19%)
Aug 18, 2023 206.86 209.09 204.65 205.10 821,538 -3.19(-1.53%)
Aug 17, 2023 211.69 211.69 204.26 208.29 1,450,109 -2.31(-1.10%)
Aug 16, 2023 218.42 218.64 210.18 210.60 1,244,248 -8.48(-3.87%)
Aug 15, 2023 222.86 227.55 218.81 219.08 1,036,745 -4.81(-2.15%)
Aug 14, 2023 226.00 226.87 221.89 223.89 845,515 -1.39(-0.62%)
Aug 11, 2023 231.72 231.72 223.50 225.28 1,611,953 -8.38(-3.59%)
Aug 10, 2023 230.33 239.70 229.98 233.66 1,771,717 +3.97(+1.73%)
Aug 09, 2023 235.00 239.13 225.39 229.69 2,758,421 -8.65(-3.63%)
Aug 08, 2023 255.00 256.81 236.74 238.34 2,576,595 -22.51(-8.63%)
Aug 07, 2023 263.08 265.69 259.84 260.85 521,193 -2.29(-0.87%)
Aug 04, 2023 264.48 266.48 260.47 263.14 626,758 -2.14(-0.81%)
Aug 03, 2023 268.12 269.33 263.70 265.28 576,569 -3.46(-1.29%)
Aug 02, 2023 269.00 270.08 266.17 268.74 408,160 -2.20(-0.81%)
Aug 01, 2023 275.19 277.65 269.55 270.94 536,412 -5.81(-2.10%)
Jul 31, 2023 281.83 281.83 274.48 276.75 325,204 -3.78(-1.35%)
Jul 28, 2023 280.71 283.00 277.98 280.53 284,508 +2.96(+1.07%)
Jul 27, 2023 282.49 282.55 277.07 277.57 342,891 -3.30(-1.17%)
Jul 26, 2023 280.44 283.07 278.95 280.87 305,829 -0.87(-0.31%)
Jul 25, 2023 277.50 283.40 277.01 281.74 364,951 +2.14(+0.77%)
Jul 24, 2023 283.31 284.60 276.52 279.60 485,162 -4.68(-1.65%)
Jul 21, 2023 280.98 286.71 279.21 284.28 389,342 +5.45(+1.95%)
Jul 20, 2023 288.12 289.73 277.78 278.83 731,872 -8.99(-3.12%)
Jul 19, 2023 286.60 289.99 284.93 287.82 514,930 +2.43(+0.85%)
Jul 18, 2023 286.92 288.19 283.43 285.39 525,530 -2.57(-0.89%)
Jul 17, 2023 292.07 293.64 287.74 287.96 336,740 -2.93(-1.01%)
Jul 14, 2023 287.07 291.54 285.53 290.89 396,094 +5.14(+1.80%)
Jul 13, 2023 286.83 288.09 285.23 285.75 287,500 +0.26(+0.09%)
Jul 12, 2023 283.98 286.80 281.31 285.49 400,719 +2.99(+1.06%)
Jul 11, 2023 285.33 286.00 280.18 282.50 452,401 -3.03(-1.06%)
Jul 10, 2023 277.92 285.85 277.92 285.53 568,122 +6.86(+2.46%)
Jul 07, 2023 277.43 280.67 275.42 278.67 535,080 +0.99(+0.36%)
Jul 06, 2023 279.11 281.33 276.85 277.68 656,848 -4.31(-1.53%)
Jul 05, 2023 283.17 283.50 279.62 281.99 802,912 -1.44(-0.51%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.