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 (%)
May 29, 2020 1.300 1.450 1.300 1.300 110,702 +0.13(+11.11%)
May 28, 2020 1.200 1.200 1.170 1.170 400 -0.03(-2.50%)
May 27, 2020 1.070 1.200 1.070 1.200 36,150 +0.16(+15.38%)
May 26, 2020 0.9600 1.100 0.9600 1.040 31,458 +0.09(+9.47%)
May 25, 2020 0.9500 0.9600 0.9500 0.9500 25,350 -0.01(-1.04%)
May 22, 2020 0.9500 0.9600 0.9500 0.9600 30,000 +0.01(+1.05%)
May 21, 2020 0.9500 0.9500 0.9400 0.9500 11,500 +0.00(+0.00%)
May 20, 2020 0.9500 0.9500 0.9500 0.9500 13,500 +0.00(+0.00%)
May 19, 2020 0.9500 0.9500 0.9300 0.9500 22,000 +0.03(+3.26%)
May 15, 2020 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
May 14, 2020 0.9600 0.9600 0.9000 0.9000 36,000 -0.06(-6.25%)
May 13, 2020 1.050 1.050 0.9600 0.9600 69,775 -0.06(-5.88%)
May 12, 2020 0.9500 1.040 0.9400 1.020 96,260 +0.07(+7.37%)
May 11, 2020 0.9500 0.9500 0.9500 0.9500 2,894 -0.01(-1.04%)
May 08, 2020 0.9600 0.9600 0.9000 0.9600 39,500 +0.00(+0.00%)
May 07, 2020 0.9700 1.000 0.9400 0.9600 74,775 +0.00(+0.00%)
May 06, 2020 1.020 1.020 0.9400 0.9600 12,000 -0.06(-5.88%)
May 05, 2020 1.030 1.030 1.000 1.020 21,900 +0.02(+2.00%)
May 04, 2020 0.9500 1.000 0.9100 1.000 64,300 -0.04(-3.85%)
Apr 30, 2020 1.040 1.040 1.040 0 +0.14(+15.56%)
Apr 29, 2020 1.090 1.090 0.9000 0.9000 102,450 -0.17(-15.89%)
Apr 28, 2020 1.070 1.070 1.070 1.070 5,100 +0.02(+1.90%)
Apr 27, 2020 1.080 1.080 1.000 1.050 22,700 +0.05(+5.00%)
Apr 24, 2020 1.000 1.010 1.000 1.000 30,400 +0.00(+0.00%)
Apr 23, 2020 1.050 1.050 1.000 1.000 28,800 +0.00(+0.00%)
Apr 22, 2020 1.050 1.050 1.000 1.000 2,304 -0.05(-4.76%)
Apr 21, 2020 1.050 1.050 1.050 1.050 400 +0.00(+0.00%)
Apr 20, 2020 1.050 1.050 1.050 1.050 1,000 +0.02(+1.94%)
Apr 17, 2020 1.000 1.050 0.9900 1.030 47,501 +0.03(+3.00%)
Apr 16, 2020 1.000 1.020 1.000 1.000 13,400 -0.02(-1.96%)
Apr 15, 2020 1.050 1.050 1.020 1.020 8,000 +0.00(+0.00%)
Apr 14, 2020 1.020 1.020 1.020 1.020 600 -0.01(-0.97%)
Apr 13, 2020 1.010 1.030 1.000 1.030 8,300 -0.07(-6.36%)
Apr 09, 2020 1.100 1.100 1.100 0 -0.05(-4.35%)
Apr 08, 2020 0.8900 1.150 0.8900 1.150 79,185 +0.26(+29.21%)
Apr 07, 2020 0.8700 0.8900 0.8700 0.8900 10,000 +0.13(+17.11%)
Apr 06, 2020 0.7500 0.7600 0.7500 0.7600 11,500 +0.01(+1.33%)
Apr 03, 2020 0.7500 0.7500 0.7500 0.7500 1,500 -0.02(-2.60%)
Apr 02, 2020 0.7500 0.7700 0.7500 0.7700 63,500 +0.04(+5.48%)
Apr 01, 2020 0.7200 0.7300 0.7000 0.7300 24,000 +0.01(+1.39%)
Mar 31, 2020 0.7400 0.7400 0.7200 0.7200 3,640 +0.02(+2.86%)
Mar 30, 2020 0.7000 0.7000 0.7000 0.7000 20,750 -0.07(-9.09%)
Mar 27, 2020 0.8100 0.8100 0.7700 0.7700 29,802 -0.04(-4.94%)
Mar 26, 2020 0.8800 0.8800 0.8100 0.8100 3,500 +0.06(+8.00%)
Mar 24, 2020 0.7500 0.7500 0.7500 0 +0.07(+10.29%)
Mar 23, 2020 0.7000 0.7000 0.6600 0.6800 49,550 -0.05(-6.85%)
Mar 20, 2020 0.7500 0.7500 0.7300 0.7300 38,500 -0.07(-8.75%)
Mar 17, 2020 0.8000 0.8000 0.8000 0 -0.02(-2.44%)
Mar 16, 2020 0.8500 0.8500 0.8200 0.8200 3,500 -0.03(-3.53%)
Mar 13, 2020 0.7300 0.8500 0.7300 0.8500 399,943 +0.10(+13.33%)
Mar 12, 2020 0.8800 0.8800 0.7200 0.7500 43,764 -0.19(-20.21%)
Mar 11, 2020 0.9000 0.9400 0.8800 0.9400 294,601 -0.03(-3.09%)
Mar 10, 2020 1.000 1.000 0.9500 0.9700 45,373 +0.00(+0.00%)
Mar 09, 2020 0.9800 1.000 0.9700 0.9700 35,377 -0.15(-13.39%)
Mar 06, 2020 1.150 1.150 1.070 1.120 57,000 -0.03(-2.61%)
Mar 05, 2020 1.150 1.150 1.150 1.150 13,075 +0.00(+0.00%)
Mar 04, 2020 1.070 1.150 1.050 1.150 34,975 +0.10(+9.52%)
Mar 03, 2020 1.090 1.090 1.050 1.050 20,900 -0.02(-1.87%)
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.