Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Jul 31, 2019 7.618 7.756 7.440 7.499 1,130,191 -0.10(-1.30%)
Jul 30, 2019 7.361 7.608 7.306 7.598 816,781 +0.17(+2.26%)
Jul 29, 2019 7.529 7.598 7.321 7.430 731,547 -0.15(-1.96%)
Jul 26, 2019 7.371 7.588 7.351 7.578 650,336 +0.22(+2.96%)
Jul 25, 2019 7.509 7.509 7.277 7.361 566,670 -0.18(-2.36%)
Jul 24, 2019 7.173 7.559 7.173 7.539 784,152 +0.37(+5.10%)
Jul 23, 2019 7.153 7.183 7.079 7.173 737,154 +0.07(+0.98%)
Jul 22, 2019 7.183 7.277 7.084 7.103 543,698 -0.05(-0.69%)
Jul 19, 2019 7.202 7.400 7.143 7.153 1,026,954 -0.10(-1.36%)
Jul 18, 2019 7.341 7.341 7.143 7.252 467,208 -0.13(-1.74%)
Jul 17, 2019 7.400 7.450 7.311 7.380 584,570 -0.02(-0.27%)
Jul 16, 2019 7.291 7.450 7.242 7.400 841,423 +0.10(+1.35%)
Jul 15, 2019 7.301 7.351 7.242 7.301 1,093,240 -0.02(-0.27%)
Jul 12, 2019 7.272 7.366 7.183 7.321 1,186,556 +0.05(+0.68%)
Jul 11, 2019 7.192 7.291 7.173 7.272 870,513 +0.09(+1.24%)
Jul 10, 2019 7.202 7.242 7.084 7.183 596,229 +0.04(+0.55%)
Jul 09, 2019 7.133 7.202 7.103 7.143 951,844 -0.01(-0.14%)
Jul 08, 2019 7.044 7.183 7.014 7.153 597,178 +0.11(+1.54%)
Jul 05, 2019 6.965 7.059 6.906 7.044 737,264 +0.02(+0.28%)
Jul 03, 2019 7.074 7.113 7.014 7.024 453,335 -0.01(-0.14%)
Jul 02, 2019 7.163 7.192 6.955 7.034 931,983 -0.12(-1.66%)
Jul 01, 2019 7.361 7.420 7.103 7.153 846,893 -0.14(-1.90%)
Jun 28, 2019 7.103 7.361 7.054 7.291 1,956,165 +0.19(+2.65%)
Jun 27, 2019 6.906 7.103 6.876 7.103 662,757 +0.24(+3.46%)
Jun 26, 2019 7.034 7.054 6.846 6.866 1,065,922 -0.11(-1.56%)
Jun 25, 2019 7.014 7.014 6.906 6.975 1,661,577 -0.05(-0.70%)
Jun 24, 2019 7.084 7.123 6.955 7.024 1,203,350 -0.02(-0.28%)
Jun 21, 2019 7.024 7.113 6.920 7.044 2,560,411 -0.01(-0.14%)
Jun 20, 2019 6.925 7.064 6.807 7.054 1,217,546 +0.13(+1.86%)
Jun 19, 2019 6.807 6.925 6.737 6.925 1,150,471 +0.16(+2.34%)
Jun 18, 2019 6.817 6.906 6.668 6.767 948,429 +0.01(+0.15%)
Jun 17, 2019 6.619 6.812 6.569 6.757 1,479,607 +0.14(+2.09%)
Jun 14, 2019 6.757 6.807 6.579 6.619 1,728,739 -0.21(-3.04%)
Jun 13, 2019 6.767 6.896 6.718 6.826 967,857 +0.12(+1.77%)
Jun 12, 2019 6.787 6.797 6.539 6.708 1,279,515 -0.12(-1.74%)
Jun 11, 2019 6.945 7.034 6.797 6.826 1,031,839 -0.04(-0.58%)
Jun 10, 2019 7.024 7.103 6.836 6.866 905,932 -0.18(-2.53%)
Jun 07, 2019 7.054 7.163 6.975 7.044 940,835 +0.03(+0.42%)
Jun 06, 2019 6.846 7.054 6.820 7.014 1,120,322 +0.16(+2.31%)
Jun 05, 2019 7.361 7.499 6.609 6.856 3,671,152 -0.50(-6.85%)
Jun 04, 2019 7.113 7.420 7.064 7.361 1,918,528 +0.34(+4.79%)
Jun 03, 2019 6.966 7.054 6.829 7.024 1,651,116 -0.02(-0.28%)
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%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.