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

Tivo Corp (NQ: TIVO )

N/A UNCHANGED
Last Price Updated: 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 31, 2019 6.917 7.122 6.721 7.044 2,213,613 +0.43(+6.51%)
May 30, 2019 6.584 6.701 6.486 6.613 1,100,709 +0.01(+0.15%)
May 29, 2019 6.555 6.701 6.525 6.604 1,906,059 +0.00(+0.00%)
May 28, 2019 6.682 6.760 6.555 6.604 1,983,427 -0.09(-1.32%)
May 24, 2019 6.731 6.809 6.643 6.692 1,523,750 +0.01(+0.15%)
May 23, 2019 6.799 6.868 6.613 6.682 2,449,831 -0.21(-2.98%)
May 22, 2019 7.044 7.054 6.848 6.887 846,765 -0.20(-2.76%)
May 21, 2019 7.044 7.210 6.946 7.083 1,774,752 +0.14(+1.97%)
May 20, 2019 6.868 6.975 6.848 6.946 1,069,325 +0.00(+0.00%)
May 17, 2019 7.034 7.122 6.917 6.946 1,220,165 -0.19(-2.61%)
May 16, 2019 7.161 7.308 7.112 7.132 1,060,649 -0.01(-0.14%)
May 15, 2019 7.034 7.156 6.951 7.142 1,416,387 +0.03(+0.41%)
May 14, 2019 7.161 7.225 7.063 7.112 2,770,121 -0.05(-0.68%)
May 13, 2019 7.269 7.376 7.093 7.161 3,037,493 -0.23(-3.17%)
May 10, 2019 8.609 8.795 7.220 7.396 5,769,643 -1.18(-13.80%)
May 09, 2019 8.619 8.717 8.560 8.580 1,281,841 -0.08(-0.90%)
May 08, 2019 8.717 8.805 8.638 8.658 1,170,469 -0.09(-1.01%)
May 07, 2019 8.903 9.000 8.707 8.746 1,407,914 -0.25(-2.83%)
May 06, 2019 8.922 9.088 8.912 9.000 792,568 -0.09(-0.97%)
May 03, 2019 8.903 9.177 8.889 9.088 711,941 +0.23(+2.65%)
May 02, 2019 8.912 8.981 8.687 8.854 1,599,125 -0.08(-0.88%)
May 01, 2019 9.167 9.265 8.922 8.932 1,555,866 -0.23(-2.56%)
Apr 30, 2019 9.323 9.362 9.137 9.167 752,358 -0.16(-1.68%)
Apr 29, 2019 9.411 9.480 9.304 9.323 637,835 -0.04(-0.42%)
Apr 26, 2019 9.206 9.392 9.137 9.362 984,146 +0.18(+1.92%)
Apr 25, 2019 9.216 9.274 8.961 9.186 2,155,443 -0.07(-0.74%)
Apr 24, 2019 9.147 9.343 9.128 9.255 4,846,619 +0.15(+1.61%)
Apr 23, 2019 8.903 9.206 8.903 9.108 2,154,015 +0.26(+2.99%)
Apr 22, 2019 8.883 8.932 8.815 8.844 468,463 -0.01(-0.11%)
Apr 18, 2019 8.952 8.991 8.756 8.854 826,731 -0.13(-1.42%)
Apr 17, 2019 9.059 9.069 8.942 8.981 389,992 -0.03(-0.33%)
Apr 16, 2019 8.991 9.059 8.932 9.010 507,671 +0.04(+0.44%)
Apr 15, 2019 9.079 9.088 8.922 8.971 462,745 -0.08(-0.86%)
Apr 12, 2019 9.314 9.314 9.049 9.049 498,001 -0.18(-1.91%)
Apr 11, 2019 9.333 9.392 9.186 9.225 237,896 -0.11(-1.15%)
Apr 10, 2019 9.147 9.382 9.147 9.333 581,105 +0.20(+2.14%)
Apr 09, 2019 9.098 9.235 9.030 9.137 425,439 -0.01(-0.11%)
Apr 08, 2019 9.128 9.265 9.000 9.147 417,869 -0.03(-0.32%)
Apr 05, 2019 9.079 9.225 9.040 9.177 594,187 +0.12(+1.30%)
Apr 04, 2019 9.030 9.108 8.942 9.059 399,646 +0.04(+0.43%)
Apr 03, 2019 9.167 9.186 9.010 9.020 485,615 -0.06(-0.65%)
Apr 02, 2019 9.196 9.196 9.010 9.079 419,264 -0.12(-1.28%)
Apr 01, 2019 9.186 9.255 9.091 9.196 639,940 +0.08(+0.86%)
Mar 29, 2019 9.098 9.133 8.942 9.118 660,629 +0.10(+1.08%)
Mar 28, 2019 8.991 9.049 8.844 9.020 397,249 +0.03(+0.33%)
Mar 27, 2019 9.000 9.069 8.834 8.991 660,711 +0.00(+0.00%)
Mar 26, 2019 9.079 9.179 8.854 8.991 674,855 -0.03(-0.33%)
Mar 25, 2019 8.766 9.040 8.746 9.020 1,340,602 +0.23(+2.56%)
Mar 22, 2019 9.167 9.225 8.766 8.795 1,322,075 -0.41(-4.46%)
Mar 21, 2019 9.118 9.372 9.118 9.206 924,612 +0.02(+0.21%)
Mar 20, 2019 9.255 9.323 9.081 9.186 663,985 -0.06(-0.63%)
Mar 19, 2019 9.216 9.362 9.147 9.245 645,247 +0.09(+0.96%)
Mar 18, 2019 9.186 9.265 9.088 9.157 652,756 +0.07(+0.75%)
Mar 15, 2019 9.167 9.235 9.062 9.088 1,469,370 -0.09(-0.96%)
Mar 14, 2019 9.245 9.304 9.157 9.177 727,389 -0.07(-0.74%)
Mar 13, 2019 9.274 9.382 9.245 9.245 545,149 -0.02(-0.21%)
Mar 12, 2019 9.382 9.382 9.235 9.265 469,584 -0.08(-0.84%)
Mar 11, 2019 9.353 9.441 9.274 9.343 695,061 +0.05(+0.53%)
Mar 08, 2019 9.150 9.313 9.035 9.294 683,457 +0.12(+1.36%)
Mar 07, 2019 9.275 9.380 9.160 9.169 715,026 -0.11(-1.14%)
Mar 06, 2019 9.419 9.515 9.275 9.275 881,958 -0.12(-1.33%)
Mar 05, 2019 9.352 9.438 9.275 9.400 614,473 +0.06(+0.62%)
Mar 04, 2019 9.534 9.620 9.323 9.342 1,106,349 -0.18(-1.92%)
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.