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 (%)
Oct 31, 2019 0.8332 0.8355 0.8215 0.8215 771,158 -0.02(-1.96%)
Oct 30, 2019 0.8332 0.8402 0.8332 0.8379 585,556 +0.00(+0.56%)
Oct 29, 2019 0.8449 0.8496 0.8261 0.8332 534,628 -0.01(-1.11%)
Oct 28, 2019 0.8496 0.8696 0.8426 0.8426 872,192 -0.01(-1.37%)
Oct 25, 2019 0.8402 0.8660 0.8402 0.8543 941,195 +0.01(+1.39%)
Oct 24, 2019 0.8567 0.8567 0.8402 0.8426 710,195 -0.01(-1.37%)
Oct 23, 2019 0.8520 0.8684 0.8426 0.8543 480,035 +0.00(+0.55%)
Oct 22, 2019 0.8473 0.8684 0.8438 0.8496 747,221 +0.00(+0.28%)
Oct 21, 2019 0.8567 0.8895 0.8449 0.8473 663,583 -0.01(-0.82%)
Oct 18, 2019 0.8754 0.8825 0.8449 0.8543 538,130 -0.03(-3.19%)
Oct 17, 2019 0.8707 0.8848 0.8637 0.8825 862,448 +0.01(+1.08%)
Oct 16, 2019 0.9013 0.9106 0.8684 0.8731 734,856 -0.03(-3.63%)
Oct 15, 2019 0.9013 0.9083 0.8848 0.9059 640,200 +0.00(+0.00%)
Oct 14, 2019 0.8801 0.9146 0.8801 0.9059 573,984 +0.01(+1.31%)
Oct 11, 2019 0.8731 0.9153 0.8707 0.8942 1,220,273 +0.02(+2.42%)
Oct 10, 2019 0.8731 0.8754 0.8555 0.8731 520,507 +0.01(+0.81%)
Oct 09, 2019 0.8731 0.9153 0.8660 0.8660 1,280,630 -0.01(-1.07%)
Oct 08, 2019 0.8942 0.9036 0.8707 0.8754 686,135 -0.03(-3.37%)
Oct 07, 2019 0.9106 0.9106 0.8825 0.9059 792,385 -0.00(-0.26%)
Oct 04, 2019 0.9083 0.9247 0.8895 0.9083 616,101 +0.01(+1.04%)
Oct 03, 2019 0.8895 0.9177 0.8848 0.8989 617,384 +0.01(+1.06%)
Oct 02, 2019 0.9177 0.9188 0.8684 0.8895 1,786,584 -0.04(-3.81%)
Oct 01, 2019 0.9505 0.9646 0.9200 0.9247 579,544 -0.04(-4.14%)
Sep 30, 2019 0.9412 0.9670 0.9294 0.9646 388,966 +0.02(+2.49%)
Sep 27, 2019 0.9646 0.9717 0.9271 0.9412 684,699 -0.02(-1.72%)
Sep 26, 2019 0.9787 0.9928 0.9341 0.9576 913,019 -0.03(-3.32%)
Sep 25, 2019 0.9975 1.021 0.9693 0.9904 334,752 +0.00(+0.00%)
Sep 24, 2019 1.066 1.066 0.9846 0.9904 918,021 -0.06(-5.80%)
Sep 23, 2019 1.051 1.066 1.037 1.051 241,340 -0.00(-0.45%)
Sep 20, 2019 1.054 1.063 1.033 1.056 991,046 +0.01(+0.90%)
Sep 19, 2019 1.047 1.064 1.030 1.047 1,040,939 -0.00(-0.22%)
Sep 18, 2019 1.068 1.073 1.028 1.049 1,116,286 -0.01(-0.89%)
Sep 17, 2019 1.047 1.066 1.014 1.058 1,776,844 +0.01(+0.67%)
Sep 16, 2019 1.009 1.061 1.005 1.051 593,178 +0.03(+3.23%)
Sep 13, 2019 1.056 1.070 1.019 1.019 359,605 -0.03(-2.69%)
Sep 12, 2019 1.051 1.077 1.042 1.047 575,611 -0.01(-1.11%)
Sep 11, 2019 1.028 1.080 1.012 1.058 2,405,843 +0.03(+2.73%)
Sep 10, 2019 1.040 1.089 1.005 1.030 2,122,125 -0.01(-0.79%)
Sep 09, 2019 1.009 1.054 0.9987 1.039 2,468,953 +0.04(+3.63%)
Sep 06, 2019 1.058 1.063 0.9552 1.002 2,720,050 -0.06(-5.74%)
Sep 05, 2019 1.138 1.138 1.061 1.063 2,755,133 -0.07(-6.02%)
Sep 04, 2019 1.138 1.157 1.120 1.131 522,582 +0.01(+1.05%)
Sep 03, 2019 1.124 1.155 1.112 1.120 371,463 -0.03(-2.25%)
Aug 30, 2019 1.166 1.174 1.117 1.145 502,340 -0.01(-1.22%)
Aug 29, 2019 1.143 1.169 1.129 1.159 534,802 +0.02(+1.86%)
Aug 28, 2019 1.096 1.141 1.094 1.138 372,328 +0.04(+3.63%)
Aug 27, 2019 1.127 1.164 1.091 1.098 436,997 -0.03(-2.30%)
Aug 26, 2019 1.155 1.155 1.103 1.124 733,037 -0.03(-2.25%)
Aug 23, 2019 1.174 1.204 1.131 1.150 1,216,012 -0.04(-3.73%)
Aug 22, 2019 1.246 1.263 1.178 1.195 2,294,770 -0.05(-3.78%)
Aug 21, 2019 1.148 1.251 1.120 1.242 4,011,035 +0.11(+10.21%)
Aug 20, 2019 1.108 1.129 1.081 1.127 553,277 +0.02(+1.91%)
Aug 19, 2019 1.098 1.120 1.089 1.105 408,114 +0.02(+1.95%)
Aug 16, 2019 1.066 1.120 1.063 1.084 567,529 +0.03(+2.67%)
Aug 15, 2019 1.096 1.112 1.044 1.056 1,465,320 -0.05(-4.86%)
Aug 14, 2019 1.110 1.143 1.094 1.110 933,734 -0.03(-2.67%)
Aug 13, 2019 1.138 1.143 1.105 1.141 704,026 +0.03(+2.32%)
Aug 12, 2019 1.129 1.145 1.110 1.115 446,337 -0.03(-2.66%)
Aug 09, 2019 1.157 1.174 1.112 1.145 972,298 -0.00(-0.41%)
Aug 08, 2019 1.152 1.178 1.134 1.150 929,913 +0.02(+1.45%)
Aug 07, 2019 1.108 1.169 1.108 1.134 936,768 +0.02(+1.68%)
Aug 06, 2019 1.120 1.143 1.091 1.115 1,235,680 -0.00(-0.21%)
Aug 05, 2019 1.103 1.122 1.058 1.117 855,290 -0.01(-1.24%)
Aug 02, 2019 1.150 1.150 1.098 1.131 1,802,715 -0.03(-2.43%)
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.