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 (%)
Feb 26, 2021 4.340 4.350 4.040 4.350 218,761 +0.10(+2.35%)
Feb 25, 2021 3.500 4.340 3.400 4.250 385,218 +0.65(+18.06%)
Feb 24, 2021 3.300 3.630 3.300 3.600 81,725 +0.21(+6.19%)
Feb 23, 2021 3.530 3.550 3.290 3.390 37,782 -0.03(-0.88%)
Feb 22, 2021 3.340 3.480 3.300 3.420 33,683 +0.07(+2.09%)
Feb 19, 2021 3.250 3.500 3.110 3.350 68,239 +0.06(+1.82%)
Feb 18, 2021 3.400 3.400 3.200 3.290 24,091 -0.09(-2.66%)
Feb 17, 2021 3.200 3.490 3.150 3.380 278,756 +0.18(+5.62%)
Feb 16, 2021 3.210 3.260 3.160 3.200 62,165 -0.01(-0.31%)
Feb 12, 2021 3.210 3.210 3.210 0 -0.06(-1.83%)
Feb 11, 2021 3.150 3.290 3.140 3.270 193,630 +0.10(+3.15%)
Feb 10, 2021 2.840 3.170 2.840 3.170 176,950 +0.17(+5.67%)
Feb 09, 2021 2.850 3.000 2.840 3.000 39,212 +0.05(+1.69%)
Feb 08, 2021 2.990 2.990 2.900 2.950 8,196 +0.00(+0.00%)
Feb 05, 2021 2.920 3.000 2.850 2.950 21,199 +0.00(+0.00%)
Feb 04, 2021 2.970 3.000 2.950 2.950 13,780 -0.05(-1.67%)
Feb 03, 2021 2.990 3.020 2.990 3.000 88,206 +0.01(+0.33%)
Feb 02, 2021 3.020 3.020 2.990 2.990 97,853 -0.01(-0.33%)
Feb 01, 2021 2.990 3.020 2.980 3.000 25,152 +0.00(+0.00%)
Jan 29, 2021 3.000 3.050 2.960 3.000 44,372 +0.00(+0.00%)
Jan 28, 2021 2.940 3.010 2.940 3.000 71,997 +0.00(+0.00%)
Jan 27, 2021 2.960 3.000 2.950 3.000 56,816 +0.00(+0.00%)
Jan 26, 2021 2.950 3.000 2.950 3.000 19,354 +0.05(+1.69%)
Jan 25, 2021 2.880 3.000 2.880 2.950 54,461 +0.00(+0.00%)
Jan 22, 2021 3.000 3.040 2.930 2.950 413,447 -0.03(-1.01%)
Jan 21, 2021 3.000 3.000 2.970 2.980 105,183 -0.07(-2.30%)
Jan 20, 2021 3.110 3.110 3.030 3.050 68,615 -0.05(-1.61%)
Jan 19, 2021 3.060 3.140 3.060 3.100 50,343 +0.00(+0.00%)
Jan 18, 2021 3.290 3.290 3.050 3.100 22,282 -0.05(-1.59%)
Jan 15, 2021 3.150 3.180 3.050 3.150 58,350 -0.05(-1.56%)
Jan 14, 2021 3.250 3.260 3.170 3.200 81,450 -0.01(-0.31%)
Jan 13, 2021 3.360 3.360 3.130 3.210 51,984 -0.14(-4.18%)
Jan 12, 2021 3.070 3.350 3.000 3.350 187,930 +0.25(+8.06%)
Jan 11, 2021 3.090 3.100 2.970 3.100 36,246 +0.03(+0.98%)
Jan 08, 2021 3.090 3.100 3.000 3.070 57,275 -0.03(-0.97%)
Jan 07, 2021 3.250 3.250 3.100 3.100 86,672 -0.10(-3.13%)
Jan 06, 2021 3.190 3.250 3.150 3.200 55,700 +0.05(+1.59%)
Jan 05, 2021 3.250 3.250 3.060 3.150 39,583 -0.10(-3.08%)
Jan 04, 2021 3.200 3.280 3.175 3.250 24,538 +0.05(+1.56%)
Dec 31, 2020 3.200 3.200 3.200 0 +0.14(+4.58%)
Dec 30, 2020 3.110 3.140 2.750 3.060 85,052 -0.05(-1.61%)
Dec 29, 2020 3.090 3.150 3.090 3.110 54,786 +0.06(+1.97%)
Dec 24, 2020 3.050 3.050 3.050 0 -0.02(-0.65%)
Dec 23, 2020 3.050 3.070 3.000 3.070 41,458 +0.01(+0.33%)
Dec 22, 2020 2.990 3.060 2.940 3.060 47,512 +0.01(+0.33%)
Dec 21, 2020 2.950 3.050 2.950 3.050 44,601 +0.05(+1.67%)
Dec 18, 2020 2.990 3.050 2.950 3.000 93,400 +0.00(+0.00%)
Dec 17, 2020 2.900 3.030 2.890 3.000 59,980 +0.00(+0.00%)
Dec 16, 2020 3.000 3.020 2.910 3.000 146,182 -0.05(-1.64%)
Dec 15, 2020 2.950 3.050 2.940 3.050 569,807 +0.05(+1.67%)
Dec 14, 2020 2.900 3.000 2.890 3.000 47,099 +0.00(+0.00%)
Dec 11, 2020 2.950 3.000 2.890 3.000 209,397 +0.00(+0.00%)
Dec 10, 2020 2.860 3.000 2.860 3.000 89,745 +0.03(+1.01%)
Dec 09, 2020 2.950 3.000 2.900 2.970 290,450 -0.03(-1.00%)
Dec 08, 2020 2.950 3.000 2.900 3.000 92,782 +0.00(+0.00%)
Dec 07, 2020 2.990 3.000 2.950 3.000 169,153 +0.01(+0.33%)
Dec 04, 2020 2.720 3.000 2.720 2.990 1,311,405 +0.12(+4.18%)
Dec 03, 2020 2.730 2.870 2.730 2.870 82,095 +0.14(+5.13%)
Dec 02, 2020 2.700 2.950 2.700 2.730 730,102 -0.02(-0.73%)
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.