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 )

1.810 +0.090 (+5.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 30, 2022 3.670 0 +0.25(+7.31%)
Dec 29, 2022 3.320 3.420 3.310 3.420 11,400 +0.11(+3.32%)
Dec 28, 2022 3.250 3.390 3.200 3.310 8,536 -0.11(-3.22%)
Dec 23, 2022 3.420 0 +0.17(+5.23%)
Dec 22, 2022 3.285 3.300 3.250 3.250 6,900 -0.05(-1.52%)
Dec 21, 2022 3.300 3.350 3.140 3.300 12,500 +0.00(+0.00%)
Dec 20, 2022 3.220 3.300 3.220 3.300 15,700 +0.03(+0.92%)
Dec 19, 2022 3.240 3.270 3.240 3.270 24,400 +0.02(+0.62%)
Dec 16, 2022 3.230 3.250 3.230 3.250 10,031 +0.00(+0.00%)
Dec 15, 2022 3.110 3.300 3.110 3.250 5,800 +0.25(+8.33%)
Dec 14, 2022 3.000 3.010 2.950 3.000 41,911 +0.15(+5.26%)
Dec 13, 2022 3.170 3.170 2.850 2.850 54,100 -0.10(-3.39%)
Dec 12, 2022 3.070 3.070 2.950 2.950 15,800 -0.12(-3.91%)
Dec 09, 2022 3.070 3.070 3.050 3.070 55,801 -0.06(-1.92%)
Dec 08, 2022 3.100 3.150 3.090 3.130 20,500 -0.02(-0.63%)
Dec 07, 2022 3.140 3.150 3.140 3.150 6,100 +0.00(+0.00%)
Dec 06, 2022 3.160 3.160 3.150 3.150 6,800 +0.00(+0.00%)
Dec 05, 2022 3.250 3.250 3.100 3.150 6,750 -0.11(-3.37%)
Dec 02, 2022 3.200 3.300 3.200 3.260 56,150 +0.01(+0.31%)
Dec 01, 2022 3.270 3.270 3.240 3.250 2,716 -0.08(-2.40%)
Nov 30, 2022 3.300 3.330 3.220 3.330 66,800 +0.13(+4.06%)
Nov 29, 2022 3.020 3.250 2.930 3.200 42,400 +0.05(+1.59%)
Nov 28, 2022 3.290 3.290 3.150 3.150 5,400 -0.10(-3.08%)
Nov 25, 2022 3.250 3.250 3.250 3.250 666 +0.02(+0.62%)
Nov 23, 2022 3.230 0 +0.03(+0.94%)
Nov 22, 2022 3.420 3.420 3.200 3.200 29,036 -0.20(-5.88%)
Nov 21, 2022 3.370 3.470 3.370 3.400 16,300 +0.06(+1.80%)
Nov 18, 2022 3.350 3.350 3.340 3.340 4,000 -0.01(-0.30%)
Nov 17, 2022 3.350 3.350 3.350 3.350 500 -0.08(-2.33%)
Nov 16, 2022 3.420 3.430 3.420 3.430 600 +0.05(+1.48%)
Nov 15, 2022 3.450 3.450 3.330 3.380 3,325 -0.07(-2.03%)
Nov 14, 2022 3.390 3.450 3.350 3.450 6,400 +0.07(+1.92%)
Nov 11, 2022 3.350 3.390 3.330 3.385 12,700 +0.03(+1.04%)
Nov 10, 2022 3.300 3.365 3.270 3.350 33,057 +0.05(+1.52%)
Nov 09, 2022 3.350 3.350 3.300 3.300 9,610 +0.01(+0.30%)
Nov 08, 2022 3.310 3.400 3.290 3.290 10,400 -0.06(-1.79%)
Nov 07, 2022 3.250 3.470 3.200 3.350 61,700 +0.15(+4.69%)
Nov 04, 2022 3.300 3.300 3.200 3.200 7,601 +0.00(+0.00%)
Nov 03, 2022 3.180 3.200 3.180 3.200 13,700 +0.04(+1.27%)
Nov 02, 2022 3.120 3.200 3.030 3.160 7,600 -0.04(-1.25%)
Nov 01, 2022 3.300 3.310 3.150 3.200 9,200 -0.14(-4.19%)
Oct 31, 2022 3.360 3.360 3.220 3.340 6,005 +0.04(+1.21%)
Oct 28, 2022 3.340 3.340 3.300 3.300 675 -0.10(-2.94%)
Oct 27, 2022 3.300 3.400 3.160 3.400 39,252 +0.07(+2.10%)
Oct 26, 2022 3.070 3.380 3.000 3.330 39,840 +0.21(+6.73%)
Oct 25, 2022 2.750 3.120 2.740 3.120 31,341 +0.38(+13.87%)
Oct 24, 2022 2.700 2.740 2.700 2.740 32,100 +0.17(+6.61%)
Oct 21, 2022 2.700 2.780 2.330 2.570 72,201 -0.18(-6.55%)
Oct 20, 2022 2.700 2.840 2.700 2.750 4,400 +0.08(+3.00%)
Oct 19, 2022 2.720 2.800 2.480 2.670 86,142 -0.13(-4.64%)
Oct 18, 2022 2.840 2.850 2.700 2.800 8,300 -0.02(-0.71%)
Oct 17, 2022 2.900 2.900 2.790 2.820 9,007 -0.08(-2.76%)
Oct 14, 2022 2.900 3.000 2.900 2.900 20,615 +0.06(+2.11%)
Oct 13, 2022 2.980 3.000 2.840 2.840 8,500 -0.16(-5.33%)
Oct 12, 2022 3.000 3.000 3.000 3.000 2,340 -0.02(-0.66%)
Oct 11, 2022 2.980 3.020 2.980 3.020 7,330 +0.02(+0.67%)
Oct 07, 2022 3.000 0 -0.12(-3.85%)
Oct 05, 2022 3.120 0 +0.02(+0.65%)
Oct 04, 2022 3.050 3.140 3.050 3.100 7,925 +0.09(+2.99%)
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.