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 (%)
Mar 31, 2021 4.490 4.700 4.490 4.700 74,896 +0.10(+2.17%)
Mar 30, 2021 4.400 4.650 4.400 4.600 175,860 +0.15(+3.37%)
Mar 29, 2021 4.260 4.490 4.260 4.450 101,563 +0.20(+4.71%)
Mar 26, 2021 4.130 4.250 4.130 4.250 118,294 +0.11(+2.66%)
Mar 25, 2021 4.010 4.150 4.010 4.140 38,672 -0.04(-0.96%)
Mar 24, 2021 4.250 4.250 4.130 4.180 91,913 -0.07(-1.65%)
Mar 23, 2021 4.350 4.350 4.150 4.250 46,922 -0.04(-0.93%)
Mar 22, 2021 4.150 4.290 4.140 4.290 48,780 +0.13(+3.12%)
Mar 19, 2021 4.090 4.210 4.090 4.160 61,746 -0.11(-2.58%)
Mar 18, 2021 4.150 4.350 4.030 4.270 136,397 -0.03(-0.70%)
Mar 17, 2021 4.450 4.450 4.290 4.300 61,641 -0.15(-3.37%)
Mar 16, 2021 4.300 4.450 4.200 4.450 108,160 +0.05(+1.14%)
Mar 15, 2021 4.320 4.400 4.220 4.400 91,519 +0.08(+1.85%)
Mar 12, 2021 4.350 4.410 4.310 4.320 158,809 -0.08(-1.82%)
Mar 11, 2021 4.650 4.660 4.390 4.400 98,470 -0.10(-2.22%)
Mar 10, 2021 4.690 4.700 4.500 4.500 52,107 -0.15(-3.23%)
Mar 09, 2021 4.620 4.730 4.590 4.650 242,436 +0.03(+0.65%)
Mar 08, 2021 4.510 4.860 4.510 4.620 171,870 +0.17(+3.82%)
Mar 05, 2021 4.670 4.700 4.360 4.450 80,189 -0.29(-6.12%)
Mar 04, 2021 4.350 4.780 4.290 4.740 260,211 +0.30(+6.76%)
Mar 03, 2021 3.900 4.440 3.890 4.440 178,865 +0.49(+12.41%)
Mar 02, 2021 4.200 4.200 3.780 3.950 113,226 -0.18(-4.36%)
Mar 01, 2021 4.200 4.220 4.120 4.130 94,489 -0.22(-5.06%)
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%)
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.