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 )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 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 17, 2024 1.830 1.830 1.830 1.830 200 +0.02(+1.10%)
May 16, 2024 1.810 1.810 1.810 1.810 100 +0.02(+1.12%)
May 15, 2024 1.780 1.790 1.740 1.790 9,700 +0.03(+1.70%)
May 14, 2024 1.730 1.810 1.710 1.760 17,535 +0.03(+1.73%)
May 13, 2024 1.890 1.900 1.720 1.730 82,500 -0.12(-6.49%)
May 10, 2024 1.850 1.850 1.760 1.850 13,500 +0.02(+1.09%)
May 09, 2024 1.830 1.830 1.830 1.830 700 -0.01(-0.54%)
May 08, 2024 1.900 1.900 1.800 1.840 76,600 -0.11(-5.64%)
May 07, 2024 1.950 1.950 1.940 1.950 11,500 +0.02(+1.04%)
May 06, 2024 2.060 2.070 1.910 1.930 7,500 -0.10(-4.93%)
May 03, 2024 2.000 2.050 2.000 2.030 20,100 +0.07(+3.57%)
May 02, 2024 1.970 1.980 1.900 1.960 17,700 -0.07(-3.45%)
May 01, 2024 2.110 2.180 2.030 2.030 6,700 -0.11(-5.14%)
Apr 30, 2024 1.910 2.150 1.910 2.140 3,400 +0.03(+1.42%)
Apr 29, 2024 2.110 2.110 2.110 2.110 1,000 +0.01(+0.48%)
Apr 26, 2024 2.100 2.110 2.100 2.100 5,500 -0.09(-4.11%)
Apr 25, 2024 2.190 2.200 2.190 2.190 3,500 -0.02(-0.90%)
Apr 23, 2024 2.210 0 +0.11(+5.24%)
Apr 22, 2024 2.090 2.150 2.090 2.100 6,800 -0.02(-0.94%)
Apr 19, 2024 2.100 2.120 2.100 2.120 4,800 +0.02(+0.95%)
Apr 18, 2024 2.100 2.100 2.100 2.100 10,300 -0.03(-1.41%)
Apr 17, 2024 2.150 2.150 2.130 2.130 5,090 -0.07(-3.18%)
Apr 15, 2024 2.200 0 -0.05(-2.22%)
Apr 12, 2024 2.250 2.250 2.240 2.250 2,450 +0.04(+1.81%)
Apr 11, 2024 2.250 2.250 2.210 2.210 1,280 -0.03(-1.34%)
Apr 10, 2024 2.180 2.240 2.180 2.240 1,200 +0.11(+5.16%)
Apr 09, 2024 2.080 2.130 2.080 2.130 10,800 +0.05(+2.40%)
Apr 08, 2024 2.060 2.080 2.060 2.080 7,900 +0.03(+1.46%)
Apr 05, 2024 1.960 2.050 1.900 2.050 45,680 +0.04(+1.99%)
Apr 03, 2024 2.010 0 +0.05(+2.55%)
Apr 02, 2024 1.960 1.960 1.960 1.960 200 +0.00(+0.00%)
Apr 01, 2024 2.000 2.020 1.950 1.960 28,196 -0.04(-2.00%)
Mar 28, 2024 2.000 0 +0.06(+3.09%)
Mar 22, 2024 1.940 0 -0.07(-3.48%)
Mar 21, 2024 1.960 2.010 1.960 2.010 699 +0.01(+0.50%)
Mar 20, 2024 1.860 2.170 1.860 2.000 56,730 +0.00(+0.00%)
Mar 19, 2024 2.050 2.050 2.000 2.000 20,700 -0.10(-4.76%)
Mar 18, 2024 2.160 2.160 2.090 2.100 28,100 -0.20(-8.70%)
Mar 15, 2024 2.190 2.300 2.180 2.300 38,226 +0.20(+9.52%)
Mar 13, 2024 2.100 0 +0.05(+2.44%)
Mar 12, 2024 1.820 2.050 1.820 2.050 49,015 -0.10(-4.65%)
Mar 11, 2024 1.710 2.170 1.710 2.150 379,294 +0.25(+13.16%)
Mar 08, 2024 1.660 1.920 1.660 1.900 1,152,133 +0.21(+12.43%)
Mar 07, 2024 1.730 1.750 1.660 1.690 169,648 -0.06(-3.43%)
Mar 06, 2024 1.730 1.750 1.700 1.750 175,225 +0.00(+0.00%)
Mar 05, 2024 1.690 1.760 1.690 1.750 21,785 +0.00(+0.00%)
Mar 04, 2024 1.830 1.830 1.750 1.750 54,200 -0.06(-3.31%)
Mar 01, 2024 1.810 1.810 1.810 1.810 11,500 +0.01(+0.56%)
Feb 29, 2024 1.800 1.810 1.660 1.800 74,692 +0.02(+1.12%)
Feb 28, 2024 1.900 1.900 1.780 1.780 3,500 -0.11(-5.82%)
Feb 27, 2024 1.900 1.900 1.780 1.890 19,980 -0.03(-1.56%)
Feb 26, 2024 1.850 1.920 1.850 1.920 12,800 +0.00(+0.00%)
Feb 23, 2024 1.820 1.920 1.750 1.920 27,325 +0.07(+3.78%)
Feb 22, 2024 1.830 1.850 1.820 1.850 8,700 +0.08(+4.52%)
Feb 21, 2024 1.770 1.780 1.770 1.770 2,200 +0.02(+1.14%)
Feb 20, 2024 1.550 1.830 1.550 1.750 59,995 -0.12(-6.42%)
Feb 16, 2024 1.870 0 -0.03(-1.58%)
Feb 14, 2024 1.900 0 +0.00(+0.00%)
Feb 13, 2024 1.680 1.950 1.680 1.900 90,500 -0.05(-2.56%)
Feb 12, 2024 1.950 1.960 1.910 1.950 26,150 -0.01(-0.51%)
Feb 09, 2024 1.970 2.010 1.950 1.960 17,900 +0.03(+1.55%)
Feb 08, 2024 1.910 1.970 1.910 1.930 28,050 +0.07(+3.76%)
Feb 07, 2024 1.830 1.890 1.830 1.860 4,600 +0.05(+2.76%)
Feb 06, 2024 1.910 1.910 1.810 1.810 81,660 -0.09(-4.74%)
Feb 05, 2024 1.800 1.900 1.800 1.900 31,900 +0.04(+2.15%)
Feb 02, 2024 1.860 1.910 1.860 1.860 63,936 +0.00(+0.00%)
Feb 01, 2024 1.920 1.920 1.850 1.860 60,700 -0.12(-6.06%)
Jan 31, 2024 1.930 1.980 1.930 1.980 1,500 +0.07(+3.66%)
Jan 30, 2024 1.820 1.920 1.820 1.910 63,756 +0.01(+0.53%)
Jan 29, 2024 1.920 1.930 1.900 1.900 22,000 +0.00(+0.00%)
Jan 26, 2024 1.940 1.950 1.900 1.900 114,950 -0.02(-1.04%)
Jan 25, 2024 1.970 1.970 1.900 1.920 89,925 -0.08(-4.00%)
Jan 24, 2024 1.970 2.000 1.970 2.000 6,100 +0.05(+2.56%)
Jan 23, 2024 1.950 1.950 1.950 1.950 5,100 +0.00(+0.00%)
Jan 22, 2024 1.960 2.000 1.930 1.950 74,310 -0.05(-2.50%)
Jan 19, 2024 1.950 2.000 1.950 2.000 13,900 +0.00(+0.00%)
Jan 18, 2024 1.990 2.010 1.990 2.000 59,104 +0.01(+0.50%)
Jan 17, 2024 2.080 2.080 1.990 1.990 52,500 -0.04(-1.97%)
Jan 16, 2024 2.000 2.200 1.980 2.030 47,675 +0.03(+1.50%)
Jan 15, 2024 2.000 2.020 2.000 2.000 60,900 -0.05(-2.44%)
Jan 12, 2024 2.000 2.060 2.000 2.050 27,300 -0.01(-0.49%)
Jan 11, 2024 2.080 2.080 2.050 2.060 7,300 +0.00(+0.00%)
Jan 10, 2024 2.060 2.080 2.050 2.060 26,800 +0.00(+0.00%)
Jan 09, 2024 2.110 2.110 2.060 2.060 12,100 -0.05(-2.37%)
Jan 08, 2024 2.100 2.110 2.100 2.110 1,300 +0.04(+1.93%)
Jan 05, 2024 2.150 2.170 2.020 2.070 58,225 -0.13(-5.91%)
Jan 04, 2024 2.250 2.250 2.200 2.200 29,300 -0.05(-2.22%)
Jan 03, 2024 2.220 2.250 2.220 2.250 9,300 +0.08(+3.69%)
Jan 02, 2024 2.290 2.290 2.170 2.170 27,400 -0.15(-6.47%)
Dec 29, 2023 2.320 0 +0.08(+3.57%)
Dec 28, 2023 2.150 2.300 2.140 2.240 16,800 +0.10(+4.67%)
Dec 27, 2023 2.170 2.200 2.120 2.140 32,787 -0.06(-2.73%)
Dec 22, 2023 2.200 0 +0.00(+0.00%)
Dec 21, 2023 2.210 2.210 2.180 2.200 50,800 +0.02(+0.92%)
Dec 20, 2023 2.180 2.180 2.140 2.180 25,100 +0.08(+3.81%)
Dec 19, 2023 2.250 2.250 2.090 2.100 17,000 -0.16(-7.08%)
Dec 18, 2023 2.250 2.270 2.250 2.260 11,700 +0.01(+0.44%)
Dec 15, 2023 2.170 2.250 2.170 2.250 10,500 +0.13(+6.13%)
Dec 14, 2023 2.150 2.150 2.100 2.120 58,726 -0.05(-2.30%)
Dec 13, 2023 2.200 2.210 2.060 2.170 16,590 -0.09(-3.98%)
Dec 12, 2023 2.040 2.260 2.040 2.260 12,227 +0.25(+12.44%)
Dec 11, 2023 2.140 2.160 2.000 2.010 41,372 -0.26(-11.45%)
Dec 08, 2023 2.190 2.350 2.190 2.270 21,100 +0.16(+7.58%)
Dec 07, 2023 2.280 2.590 2.110 2.110 36,575 -0.14(-6.22%)
Dec 06, 2023 2.230 2.250 2.220 2.250 13,300 +0.02(+0.90%)
Dec 05, 2023 2.200 2.230 2.200 2.230 5,765 +0.00(+0.00%)
Dec 04, 2023 2.060 2.230 2.050 2.230 23,200 +0.13(+6.19%)
Dec 01, 2023 2.100 2.100 2.100 2.100 400 -0.11(-4.98%)
Nov 30, 2023 2.090 2.210 1.980 2.210 48,200 +0.22(+11.06%)
Nov 29, 2023 2.090 2.150 1.950 1.990 51,657 -0.21(-9.55%)
Nov 28, 2023 2.020 2.230 2.020 2.200 20,600 +0.05(+2.33%)
Nov 27, 2023 2.120 2.150 2.110 2.150 344,429 +0.00(+0.00%)
Nov 24, 2023 2.180 2.180 2.150 2.150 5,700 -0.07(-3.15%)
Nov 22, 2023 2.220 0 +0.06(+2.78%)
Nov 20, 2023 2.160 0 +0.11(+5.37%)
Nov 17, 2023 2.170 2.180 2.050 2.050 40,200 -0.01(-0.49%)
Nov 16, 2023 2.200 2.240 2.050 2.060 60,768 +0.00(+0.00%)
Nov 15, 2023 2.130 2.130 2.050 2.060 40,500 -0.09(-4.19%)
Nov 14, 2023 2.050 2.160 2.050 2.150 10,810 +0.04(+1.90%)
Nov 13, 2023 2.100 2.110 2.080 2.110 5,700 -0.05(-2.31%)
Nov 10, 2023 2.100 2.160 2.050 2.160 29,900 +0.06(+2.86%)
Nov 09, 2023 2.060 2.135 2.050 2.100 99,800 +0.00(+0.00%)
Nov 08, 2023 2.100 2.190 2.060 2.100 69,429 -0.05(-2.33%)
Nov 07, 2023 2.200 2.200 2.150 2.150 38,900 -0.10(-4.44%)
Nov 06, 2023 2.200 2.250 2.160 2.250 37,100 +0.07(+3.21%)
Nov 03, 2023 2.150 2.200 2.150 2.180 4,044 +0.03(+1.40%)
Nov 02, 2023 2.230 2.240 2.100 2.150 25,100 -0.07(-3.15%)
Oct 31, 2023 2.220 0 +0.02(+0.91%)
Oct 30, 2023 2.200 2.200 2.150 2.200 25,000 -0.04(-1.79%)
Oct 27, 2023 2.170 2.270 2.160 2.240 7,400 +0.01(+0.45%)
Oct 26, 2023 2.200 2.230 2.200 2.230 2,000 +0.03(+1.36%)
Oct 25, 2023 2.200 2.200 2.200 2.200 2,500 +0.00(+0.00%)
Oct 24, 2023 2.170 2.200 2.150 2.200 9,600 +0.00(+0.00%)
Oct 23, 2023 2.260 2.260 2.150 2.200 81,400 -0.10(-4.35%)
Oct 20, 2023 2.290 2.300 2.290 2.300 200 +0.03(+1.32%)
Oct 19, 2023 2.220 2.270 2.220 2.270 900 +0.08(+3.65%)
Oct 18, 2023 2.180 2.190 2.180 2.190 2,433 -0.02(-0.90%)
Oct 17, 2023 2.240 2.240 2.210 2.210 600 -0.03(-1.34%)
Oct 16, 2023 2.250 2.250 2.240 2.240 1,500 -0.06(-2.61%)
Oct 13, 2023 2.360 2.360 2.300 2.300 25,200 -0.04(-1.71%)
Oct 12, 2023 2.340 2.390 2.310 2.340 10,300 -0.02(-0.85%)
Oct 11, 2023 2.330 2.420 2.330 2.360 7,400 +0.07(+3.06%)
Oct 10, 2023 2.250 2.300 2.150 2.290 51,788 +0.07(+3.15%)
Oct 06, 2023 2.220 0 -0.02(-0.89%)
Oct 05, 2023 2.200 2.350 2.000 2.240 140,659 -0.04(-1.75%)
Oct 04, 2023 2.020 2.400 2.020 2.280 50,807 +0.28(+14.00%)
Oct 03, 2023 2.010 2.040 1.880 2.000 955,834 -0.05(-2.44%)
Oct 02, 2023 2.010 2.120 2.010 2.050 22,856 -0.09(-4.21%)
Sep 29, 2023 2.110 2.140 2.050 2.140 11,488 -0.01(-0.47%)
Sep 28, 2023 2.230 2.230 2.100 2.150 6,500 -0.10(-4.44%)
Sep 27, 2023 2.250 2.350 2.200 2.250 31,358 +0.01(+0.45%)
Sep 26, 2023 2.220 2.260 2.130 2.240 9,364 +0.00(+0.00%)
Sep 25, 2023 2.180 2.240 2.200 2.240 22,600 +0.04(+1.82%)
Sep 22, 2023 2.350 2.350 2.190 2.200 116,896 -0.20(-8.33%)
Sep 21, 2023 2.400 2.410 2.400 2.400 48,300 +0.01(+0.42%)
Sep 20, 2023 2.410 2.410 2.390 2.390 3,650 -0.01(-0.42%)
Sep 19, 2023 2.380 2.430 2.370 2.400 9,500 +0.00(+0.00%)
Sep 18, 2023 2.400 2.400 2.400 2.400 9,750 +0.00(+0.00%)
Sep 15, 2023 2.550 2.550 2.340 2.400 29,200 -0.03(-1.23%)
Sep 14, 2023 2.310 2.450 2.290 2.430 30,585 -0.04(-1.62%)
Sep 13, 2023 2.600 2.650 2.450 2.470 21,220 -0.19(-7.14%)
Sep 12, 2023 2.660 2.660 2.620 2.660 2,100 +0.01(+0.38%)
Sep 11, 2023 2.660 2.750 2.640 2.650 6,300 -0.01(-0.38%)
Sep 08, 2023 2.760 2.760 2.630 2.660 19,300 -0.16(-5.67%)
Sep 07, 2023 2.920 2.920 2.810 2.820 1,595 +0.07(+2.55%)
Sep 06, 2023 2.850 2.850 2.750 2.750 16,505 -0.10(-3.51%)
Sep 05, 2023 2.900 2.900 2.830 2.850 3,000 -0.05(-1.72%)
Sep 01, 2023 2.900 0 -0.10(-3.33%)
Aug 31, 2023 2.950 3.000 2.900 3.000 81,321 +0.05(+1.69%)
Aug 30, 2023 2.960 3.000 2.950 2.950 7,800 -0.04(-1.34%)
Aug 29, 2023 3.000 3.110 2.990 2.990 33,800 +0.04(+1.36%)
Aug 28, 2023 3.000 3.020 2.950 2.950 10,400 +0.00(+0.00%)
Aug 25, 2023 3.110 3.110 2.950 2.950 109,300 -0.16(-5.14%)
Aug 24, 2023 3.350 3.400 3.050 3.110 33,200 -0.19(-5.76%)
Aug 23, 2023 3.380 3.540 3.200 3.300 29,600 -0.08(-2.37%)
Aug 22, 2023 3.210 3.380 3.200 3.380 11,400 +0.14(+4.32%)
Aug 21, 2023 3.350 3.360 3.120 3.240 21,600 -0.16(-4.71%)
Aug 18, 2023 3.310 3.400 3.300 3.400 13,605 +0.05(+1.49%)
Aug 17, 2023 3.380 3.380 3.330 3.350 10,200 -0.05(-1.47%)
Aug 16, 2023 3.400 3.400 3.390 3.400 7,500 +0.01(+0.29%)
Aug 15, 2023 3.400 3.440 3.380 3.390 22,000 -0.01(-0.29%)
Aug 14, 2023 3.500 3.500 3.400 3.400 2,100 -0.12(-3.41%)
Aug 11, 2023 3.560 3.600 3.380 3.520 29,900 -0.08(-2.22%)
Aug 10, 2023 3.600 3.660 3.550 3.600 26,800 +0.04(+1.12%)
Aug 09, 2023 3.600 3.660 3.560 3.560 29,170 -0.08(-2.20%)
Aug 08, 2023 3.560 3.710 3.500 3.640 47,000 -0.01(-0.27%)
Aug 04, 2023 3.650 0 -0.08(-2.14%)
Aug 03, 2023 3.650 3.750 3.620 3.730 47,724 +0.08(+2.19%)
Aug 02, 2023 3.650 3.650 3.545 3.650 47,600 +0.00(+0.00%)
Aug 01, 2023 3.680 3.680 3.450 3.650 54,933 -0.04(-1.08%)
Jul 31, 2023 3.570 3.690 3.300 3.690 127,755 -0.11(-2.89%)
Jul 28, 2023 3.750 3.850 3.750 3.800 14,250 +0.10(+2.70%)
Jul 27, 2023 3.650 3.700 3.550 3.700 24,400 +0.00(+0.00%)
Jul 26, 2023 3.720 3.720 3.550 3.700 45,510 -0.02(-0.54%)
Jul 25, 2023 3.600 3.720 3.600 3.720 35,150 +0.07(+1.92%)
Jul 24, 2023 3.450 3.650 3.420 3.650 36,450 +0.13(+3.69%)
Jul 21, 2023 3.350 3.520 3.350 3.520 37,450 +0.23(+6.99%)
Jul 20, 2023 3.180 3.290 3.180 3.290 13,700 +0.14(+4.44%)
Jul 19, 2023 3.240 3.240 3.150 3.150 2,704 -0.10(-3.08%)
Jul 18, 2023 3.270 3.270 3.210 3.250 2,650 -0.01(-0.31%)
Jul 17, 2023 3.260 3.260 3.250 3.260 5,600 +0.01(+0.31%)
Jul 14, 2023 3.250 3.250 3.250 3.250 9,600 +0.05(+1.56%)
Jul 13, 2023 3.320 3.380 3.200 3.200 16,575 -0.04(-1.23%)
Jul 12, 2023 3.240 3.240 3.150 3.240 25,600 -0.01(-0.31%)
Jul 11, 2023 3.300 3.300 3.210 3.250 4,100 -0.05(-1.52%)
Jul 10, 2023 3.300 3.300 3.300 3.300 2,300 +0.00(+0.00%)
Jul 07, 2023 3.310 3.320 3.300 3.300 14,812 +0.00(+0.00%)
Jul 06, 2023 3.350 3.350 3.300 3.300 1,440 -0.05(-1.49%)
Jul 05, 2023 3.500 3.500 3.350 3.350 6,300 -0.14(-4.01%)
Jul 04, 2023 3.490 3.490 3.490 3.490 1,300 -0.03(-0.85%)
Jun 30, 2023 3.520 0 +0.27(+8.31%)
Jun 29, 2023 3.300 3.300 3.250 3.250 4,300 -0.11(-3.27%)
Jun 28, 2023 3.350 3.370 3.340 3.360 30,619 +0.01(+0.30%)
Jun 27, 2023 3.220 3.350 3.210 3.350 19,248 +0.07(+2.13%)
Jun 26, 2023 3.260 3.280 3.220 3.280 6,765 +0.03(+0.92%)
Jun 23, 2023 3.250 3.270 3.230 3.250 33,809 -0.01(-0.31%)
Jun 22, 2023 3.260 3.260 3.240 3.260 23,500 -0.02(-0.61%)
Jun 21, 2023 3.250 3.280 3.250 3.280 29,240 +0.03(+0.92%)
Jun 20, 2023 3.250 3.250 3.250 3.250 2,910 +0.04(+1.25%)
Jun 19, 2023 3.270 3.270 3.210 3.210 12,700 -0.07(-2.13%)
Jun 16, 2023 3.350 3.350 3.280 3.280 6,997 -0.09(-2.67%)
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.