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

Trivago NV ADR (NQ: TRVG )

2.190 +0.050 (+2.34%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 29, 2023 0.2488 0.2488 0.2417 0.2464 1,084,262 +0.00(+0.00%)
Sep 28, 2023 0.2324 0.2511 0.2324 0.2464 1,302,130 +0.01(+5.01%)
Sep 27, 2023 0.2370 0.2417 0.2230 0.2347 8,517,538 -0.00(-0.51%)
Sep 26, 2023 0.2394 0.2417 0.2300 0.2359 1,219,915 -0.00(-0.50%)
Sep 25, 2023 0.2417 0.2394 0.2324 0.2370 2,596,596 -0.00(-0.98%)
Sep 22, 2023 0.2441 0.2535 0.2394 0.2394 1,572,580 -0.00(-0.97%)
Sep 21, 2023 0.2488 0.2511 0.2370 0.2417 1,337,963 -0.01(-3.74%)
Sep 20, 2023 0.2558 0.2582 0.2511 0.2511 1,036,035 -0.00(-1.83%)
Sep 19, 2023 0.2535 0.2558 0.2511 0.2558 715,585 +0.00(+0.00%)
Sep 18, 2023 0.2605 0.2629 0.2535 0.2558 1,348,180 -0.00(-1.80%)
Sep 15, 2023 0.2652 0.2758 0.2605 0.2605 3,762,949 +0.00(+1.83%)
Sep 14, 2023 0.2582 0.2652 0.2511 0.2558 1,212,459 -0.00(-0.91%)
Sep 13, 2023 0.2605 0.2640 0.2511 0.2582 1,237,627 +0.00(+0.00%)
Sep 12, 2023 0.2605 0.2652 0.2582 0.2582 556,391 -0.01(-2.65%)
Sep 11, 2023 0.2629 0.2676 0.2605 0.2652 874,267 +0.00(+0.00%)
Sep 08, 2023 0.2629 0.2723 0.2558 0.2652 1,006,320 -0.00(-0.88%)
Sep 07, 2023 0.2605 0.2676 0.2511 0.2676 1,410,830 +0.01(+4.59%)
Sep 06, 2023 0.2676 0.2699 0.2511 0.2558 2,174,920 -0.01(-5.22%)
Sep 05, 2023 0.2793 0.2914 0.2676 0.2699 5,402,308 -0.01(-3.36%)
Sep 01, 2023 0.2699 0.2816 0.2699 0.2793 1,010,453 +0.01(+3.48%)
Aug 31, 2023 0.2676 0.2769 0.2652 0.2699 607,942 +0.00(+0.88%)
Aug 30, 2023 0.2676 0.2746 0.2629 0.2676 1,324,265 -0.00(-1.72%)
Aug 29, 2023 0.2605 0.2723 0.2582 0.2723 563,558 +0.01(+4.50%)
Aug 28, 2023 0.2558 0.2652 0.2558 0.2605 669,842 +0.00(+0.91%)
Aug 25, 2023 0.2629 0.2652 0.2535 0.2582 2,143,940 -0.00(-1.79%)
Aug 24, 2023 0.2699 0.2723 0.2605 0.2629 996,393 -0.00(-1.75%)
Aug 23, 2023 0.2629 0.2769 0.2629 0.2676 1,381,414 +0.00(+0.00%)
Aug 22, 2023 0.2582 0.2699 0.2511 0.2676 1,863,852 +0.01(+4.59%)
Aug 21, 2023 0.2582 0.2676 0.2558 0.2558 1,229,595 -0.00(-0.91%)
Aug 18, 2023 0.2511 0.2628 0.2511 0.2582 1,363,600 +0.00(+0.92%)
Aug 17, 2023 0.2652 0.2699 0.2511 0.2558 3,709,665 -0.01(-3.54%)
Aug 16, 2023 0.2676 0.2676 0.2582 0.2652 1,975,057 -0.00(-0.88%)
Aug 15, 2023 0.2699 0.2723 0.2629 0.2676 538,309 -0.00(-1.72%)
Aug 14, 2023 0.2723 0.2729 0.2652 0.2723 1,160,243 +0.00(+0.00%)
Aug 11, 2023 0.2769 0.2772 0.2699 0.2723 543,145 -0.01(-2.52%)
Aug 10, 2023 0.2723 0.2793 0.2699 0.2793 817,736 +0.01(+2.59%)
Aug 09, 2023 0.2699 0.2816 0.2652 0.2723 4,616,216 -0.00(-1.69%)
Aug 08, 2023 0.2723 0.2769 0.2676 0.2769 4,521,594 +0.00(+1.72%)
Aug 07, 2023 0.2746 0.2816 0.2711 0.2723 1,046,985 -0.00(-0.85%)
Aug 04, 2023 0.2793 0.2816 0.2699 0.2746 2,164,860 +0.00(+1.74%)
Aug 03, 2023 0.2746 0.2839 0.2676 0.2699 2,338,071 -0.01(-3.36%)
Aug 02, 2023 0.2934 0.2934 0.2676 0.2793 4,907,045 -0.04(-11.19%)
Aug 01, 2023 0.3356 0.3415 0.3145 0.3145 2,705,922 -0.01(-4.29%)
Jul 31, 2023 0.3239 0.3357 0.3239 0.3286 2,366,853 +0.00(+0.00%)
Jul 28, 2023 0.3309 0.3474 0.3262 0.3286 3,183,153 +0.00(+0.00%)
Jul 27, 2023 0.3286 0.3321 0.3215 0.3286 2,489,685 +0.00(+0.00%)
Jul 26, 2023 0.3286 0.3342 0.3286 0.3286 754,592 -0.00(-1.41%)
Jul 25, 2023 0.3262 0.3356 0.3262 0.3333 246,589 +0.00(+1.43%)
Jul 24, 2023 0.3192 0.3353 0.3192 0.3286 626,318 +0.00(+0.00%)
Jul 21, 2023 0.3239 0.3321 0.3098 0.3286 1,271,444 +0.00(+0.00%)
Jul 20, 2023 0.3333 0.3356 0.3262 0.3286 1,218,824 -0.01(-2.10%)
Jul 19, 2023 0.3450 0.3450 0.3333 0.3356 930,262 +0.00(+0.00%)
Jul 18, 2023 0.3427 0.3450 0.3309 0.3356 1,040,295 -0.01(-2.05%)
Jul 17, 2023 0.3450 0.3450 0.3378 0.3427 1,034,765 +0.01(+1.74%)
Jul 14, 2023 0.3380 0.3450 0.3333 0.3368 1,713,934 -0.00(-0.35%)
Jul 13, 2023 0.3262 0.3403 0.3239 0.3380 3,270,601 +0.01(+4.35%)
Jul 12, 2023 0.3286 0.3309 0.3192 0.3239 1,528,315 -0.00(-0.72%)
Jul 11, 2023 0.3239 0.3262 0.3145 0.3262 606,148 +0.00(+1.46%)
Jul 10, 2023 0.3262 0.3262 0.3168 0.3215 969,491 +0.00(+0.00%)
Jul 07, 2023 0.3215 0.3309 0.3157 0.3215 2,518,850 +0.00(+0.00%)
Jul 06, 2023 0.3122 0.3306 0.3075 0.3215 4,580,567 +0.01(+3.01%)
Jul 05, 2023 0.3145 0.3168 0.3098 0.3122 1,351,290 -0.00(-0.75%)
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.