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 31, 2021 4.260 4.550 4.260 4.550 6,802 -0.05(-1.09%)
May 28, 2021 4.480 4.650 4.480 4.600 22,926 +0.14(+3.14%)
May 27, 2021 4.720 4.800 4.400 4.460 196,372 -0.44(-8.98%)
May 26, 2021 4.850 4.900 4.780 4.900 6,907 -0.01(-0.20%)
May 25, 2021 4.710 4.950 4.710 4.910 64,203 +0.01(+0.20%)
May 21, 2021 4.900 4.900 4.900 0 +0.15(+3.16%)
May 20, 2021 4.790 4.850 4.690 4.750 57,003 -0.10(-2.06%)
May 19, 2021 4.710 4.850 4.690 4.850 359,508 +0.05(+1.04%)
May 18, 2021 4.630 4.800 4.570 4.800 36,703 +0.18(+3.90%)
May 17, 2021 4.410 4.630 4.390 4.620 52,899 +0.17(+3.82%)
May 14, 2021 4.390 4.500 4.250 4.450 84,029 +0.03(+0.68%)
May 13, 2021 4.430 4.490 4.400 4.420 38,322 -0.03(-0.67%)
May 12, 2021 4.510 4.510 4.440 4.450 35,253 -0.10(-2.20%)
May 11, 2021 4.500 4.600 4.460 4.550 33,587 +0.00(+0.00%)
May 10, 2021 4.600 4.630 4.520 4.550 50,581 -0.03(-0.66%)
May 07, 2021 4.690 4.700 4.560 4.580 42,479 -0.10(-2.14%)
May 06, 2021 4.560 5.190 4.560 4.680 53,562 +0.11(+2.41%)
May 05, 2021 4.620 4.670 4.550 4.570 23,207 -0.01(-0.22%)
May 04, 2021 4.770 4.770 4.530 4.580 25,761 -0.13(-2.76%)
May 03, 2021 4.860 4.860 4.600 4.710 21,678 -0.15(-3.09%)
Apr 30, 2021 4.710 4.860 4.640 4.860 13,247 +0.15(+3.18%)
Apr 29, 2021 4.450 4.710 4.450 4.710 30,538 +0.06(+1.29%)
Apr 28, 2021 4.850 4.850 4.610 4.650 56,498 -0.20(-4.12%)
Apr 27, 2021 4.940 5.020 4.830 4.850 27,795 -0.08(-1.62%)
Apr 26, 2021 4.860 5.010 4.860 4.930 16,250 +0.03(+0.61%)
Apr 23, 2021 4.760 5.000 4.760 4.900 9,308 -0.07(-1.41%)
Apr 22, 2021 4.880 5.150 4.870 4.970 55,984 +0.08(+1.64%)
Apr 21, 2021 4.890 4.900 4.710 4.890 29,551 +0.01(+0.20%)
Apr 20, 2021 4.910 4.910 4.800 4.880 42,468 -0.22(-4.31%)
Apr 19, 2021 5.440 5.440 5.100 5.100 17,825 -0.04(-0.78%)
Apr 16, 2021 5.150 5.280 4.880 5.140 59,929 -0.13(-2.47%)
Apr 15, 2021 5.150 5.440 5.150 5.270 191,235 -0.03(-0.57%)
Apr 14, 2021 5.000 5.300 5.000 5.300 128,913 +0.24(+4.74%)
Apr 13, 2021 4.750 5.200 4.750 5.060 37,623 +0.26(+5.42%)
Apr 12, 2021 4.790 4.910 4.750 4.800 14,805 -0.05(-1.03%)
Apr 09, 2021 4.620 4.900 4.520 4.850 67,213 +0.23(+4.98%)
Apr 08, 2021 4.520 4.620 4.520 4.620 6,776 +0.07(+1.54%)
Apr 07, 2021 4.590 4.700 4.550 4.550 13,824 +0.15(+3.41%)
Apr 06, 2021 4.600 4.670 4.320 4.400 47,661 -0.27(-5.78%)
Apr 05, 2021 4.730 4.750 4.560 4.670 71,460 -0.13(-2.71%)
Apr 01, 2021 4.800 4.800 4.800 0 +0.10(+2.13%)
Mar 31, 2021 4.490 4.700 4.490 4.700 74,896 +0.10(+2.17%)
Mar 30, 2021 4.400 4.650 4.400 4.600 175,860 +0.15(+3.37%)
Mar 29, 2021 4.260 4.490 4.260 4.450 101,563 +0.20(+4.71%)
Mar 26, 2021 4.130 4.250 4.130 4.250 118,294 +0.11(+2.66%)
Mar 25, 2021 4.010 4.150 4.010 4.140 38,672 -0.04(-0.96%)
Mar 24, 2021 4.250 4.250 4.130 4.180 91,913 -0.07(-1.65%)
Mar 23, 2021 4.350 4.350 4.150 4.250 46,922 -0.04(-0.93%)
Mar 22, 2021 4.150 4.290 4.140 4.290 48,780 +0.13(+3.12%)
Mar 19, 2021 4.090 4.210 4.090 4.160 61,746 -0.11(-2.58%)
Mar 18, 2021 4.150 4.350 4.030 4.270 136,397 -0.03(-0.70%)
Mar 17, 2021 4.450 4.450 4.290 4.300 61,641 -0.15(-3.37%)
Mar 16, 2021 4.300 4.450 4.200 4.450 108,160 +0.05(+1.14%)
Mar 15, 2021 4.320 4.400 4.220 4.400 91,519 +0.08(+1.85%)
Mar 12, 2021 4.350 4.410 4.310 4.320 158,809 -0.08(-1.82%)
Mar 11, 2021 4.650 4.660 4.390 4.400 98,470 -0.10(-2.22%)
Mar 10, 2021 4.690 4.700 4.500 4.500 52,107 -0.15(-3.23%)
Mar 09, 2021 4.620 4.730 4.590 4.650 242,436 +0.03(+0.65%)
Mar 08, 2021 4.510 4.860 4.510 4.620 171,870 +0.17(+3.82%)
Mar 05, 2021 4.670 4.700 4.360 4.450 80,189 -0.29(-6.12%)
Mar 04, 2021 4.350 4.780 4.290 4.740 260,211 +0.30(+6.76%)
Mar 03, 2021 3.900 4.440 3.890 4.440 178,865 +0.49(+12.41%)
Mar 02, 2021 4.200 4.200 3.780 3.950 113,226 -0.18(-4.36%)
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.