Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

(TSV: TBRD )

1.780 +0.080 (+4.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 4.910 4.910 4.880 4.880 2,850 +0.00(+0.00%)
Oct 28, 2021 4.940 4.940 4.880 4.880 2,196 -0.06(-1.21%)
Oct 27, 2021 4.910 5.050 4.920 4.940 75,266 -0.01(-0.20%)
Oct 26, 2021 5.040 5.060 4.950 4.950 19,313 -0.06(-1.20%)
Oct 25, 2021 5.000 5.120 4.985 5.010 46,226 -0.08(-1.57%)
Oct 22, 2021 5.010 5.120 4.980 5.090 112,700 +0.11(+2.21%)
Oct 21, 2021 4.950 5.030 4.950 4.980 104,306 +0.01(+0.20%)
Oct 20, 2021 4.810 5.150 4.760 4.970 101,076 -0.10(-1.97%)
Oct 19, 2021 4.830 5.120 4.830 5.070 37,541 +0.26(+5.41%)
Oct 18, 2021 4.900 4.960 4.800 4.810 44,482 -0.09(-1.84%)
Oct 15, 2021 5.000 5.000 4.900 4.900 31,165 -0.09(-1.80%)
Oct 14, 2021 5.120 5.300 4.990 4.990 57,324 -0.12(-2.35%)
Oct 13, 2021 5.100 5.160 4.920 5.110 41,363 -0.01(-0.20%)
Oct 12, 2021 5.000 5.180 5.000 5.120 59,470 +0.14(+2.81%)
Oct 08, 2021 4.980 4.980 4.980 0 +0.09(+1.84%)
Oct 07, 2021 4.750 4.940 4.750 4.890 34,385 +0.12(+2.52%)
Oct 06, 2021 4.700 4.770 4.700 4.770 59,976 +0.07(+1.49%)
Oct 05, 2021 4.790 4.890 4.700 4.700 316,271 +0.07(+1.51%)
Oct 04, 2021 4.730 4.800 4.630 4.630 57,244 -0.12(-2.53%)
Oct 01, 2021 4.800 4.800 4.640 4.750 37,690 -0.05(-1.04%)
Sep 30, 2021 5.040 5.040 4.800 4.800 25,899 -0.24(-4.76%)
Sep 29, 2021 5.230 5.250 4.940 5.040 99,022 -0.09(-1.75%)
Sep 28, 2021 5.290 5.300 5.130 5.130 70,525 -0.17(-3.21%)
Sep 27, 2021 4.990 5.300 4.720 5.300 220,780 +0.30(+6.00%)
Sep 24, 2021 4.720 5.030 4.720 5.000 158,552 +0.11(+2.25%)
Sep 23, 2021 4.640 4.900 4.610 4.890 347,587 +0.25(+5.39%)
Sep 22, 2021 4.490 4.640 4.450 4.640 63,779 +0.14(+3.11%)
Sep 21, 2021 4.340 4.500 4.340 4.500 47,371 +0.15(+3.45%)
Sep 20, 2021 4.380 4.380 4.250 4.350 72,816 -0.10(-2.25%)
Sep 17, 2021 4.600 4.610 4.430 4.450 37,925 -0.16(-3.47%)
Sep 16, 2021 4.610 4.610 4.550 4.610 18,834 -0.03(-0.65%)
Sep 15, 2021 4.470 4.650 4.470 4.640 71,383 +0.11(+2.43%)
Sep 14, 2021 4.530 4.540 4.510 4.530 34,272 +0.01(+0.22%)
Sep 13, 2021 4.440 4.550 4.400 4.520 83,579 +0.15(+3.43%)
Sep 10, 2021 4.300 4.510 4.280 4.370 168,337 +0.08(+1.86%)
Sep 09, 2021 4.530 4.530 4.200 4.290 169,034 -0.25(-5.51%)
Sep 08, 2021 4.370 4.550 4.370 4.540 246,933 +0.10(+2.25%)
Sep 07, 2021 4.500 4.500 4.370 4.440 74,888 +0.04(+0.91%)
Sep 03, 2021 4.400 4.400 4.400 0 -0.17(-3.72%)
Sep 02, 2021 4.470 4.600 4.400 4.570 40,654 +0.11(+2.47%)
Sep 01, 2021 4.480 4.660 4.400 4.460 61,246 +0.07(+1.59%)
Aug 31, 2021 4.310 4.410 4.270 4.390 101,497 +0.08(+1.86%)
Aug 30, 2021 4.260 4.400 4.100 4.310 25,972 -0.14(-3.15%)
Aug 27, 2021 4.330 4.470 4.330 4.450 173,596 +0.05(+1.14%)
Aug 26, 2021 4.130 4.440 4.130 4.400 93,700 +0.05(+1.15%)
Aug 25, 2021 4.280 4.370 4.230 4.350 40,290 +0.07(+1.64%)
Aug 24, 2021 4.200 4.280 4.200 4.280 35,577 +0.03(+0.71%)
Aug 23, 2021 4.220 4.260 4.200 4.250 31,096 +0.03(+0.71%)
Aug 20, 2021 4.150 4.230 4.150 4.220 126,437 +0.02(+0.48%)
Aug 19, 2021 4.210 4.220 4.200 4.200 74,900 -0.01(-0.24%)
Aug 18, 2021 4.110 4.210 4.110 4.210 40,004 +0.04(+0.96%)
Aug 17, 2021 4.240 4.240 4.160 4.170 10,865 -0.07(-1.65%)
Aug 16, 2021 4.210 4.240 4.200 4.240 4,300 +0.00(+0.00%)
Aug 13, 2021 4.170 4.240 4.150 4.240 12,326 +0.03(+0.71%)
Aug 12, 2021 4.090 4.220 4.090 4.210 45,747 +0.02(+0.48%)
Aug 11, 2021 4.090 4.200 4.010 4.190 54,900 +0.09(+2.20%)
Aug 10, 2021 4.140 4.140 4.060 4.100 8,826 +0.00(+0.00%)
Aug 09, 2021 4.050 4.150 4.050 4.100 20,781 +0.04(+0.99%)
Aug 06, 2021 4.090 4.150 4.060 4.060 29,234 -0.06(-1.46%)
Aug 05, 2021 4.200 4.200 4.040 4.120 47,068 -0.08(-1.90%)
Aug 04, 2021 4.200 4.200 4.080 4.200 7,219 +0.03(+0.72%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.