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 (%)
Jun 01, 2020 6.090 6.090 6.090 0 +0.00(+0.00%)
May 29, 2020 6.400 6.420 6.075 6.090 11,056,100 -0.32(-4.99%)
May 28, 2020 6.910 7.005 6.320 6.410 2,644,202 -0.53(-7.64%)
May 27, 2020 7.150 7.180 6.760 6.940 1,121,355 -0.05(-0.72%)
May 26, 2020 6.980 7.160 6.920 6.990 507,889 +0.07(+1.01%)
May 22, 2020 6.970 7.000 6.820 6.920 221,900 +0.00(+0.00%)
May 21, 2020 6.960 7.040 6.880 6.920 811,664 -0.07(-0.93%)
May 20, 2020 6.990 7.090 6.957 6.985 518,479 +0.16(+2.27%)
May 19, 2020 6.900 7.020 6.810 6.830 958,540 -0.13(-1.94%)
May 18, 2020 6.690 7.100 6.690 6.965 1,593,200 +0.48(+7.48%)
May 15, 2020 6.490 6.550 6.370 6.480 1,382,500 -0.05(-0.77%)
May 14, 2020 6.270 6.540 6.140 6.530 1,277,089 +0.08(+1.24%)
May 13, 2020 6.560 6.640 6.230 6.450 1,426,436 -0.17(-2.57%)
May 12, 2020 6.860 6.970 6.620 6.620 1,104,661 -0.25(-3.57%)
May 11, 2020 7.010 7.140 6.860 6.865 1,499,475 -0.25(-3.58%)
May 08, 2020 6.710 7.160 6.640 7.120 1,375,000 +0.51(+7.72%)
May 07, 2020 7.020 7.200 6.560 6.610 1,173,216 -0.25(-3.64%)
May 06, 2020 6.750 6.930 6.670 6.860 852,514 +0.11(+1.63%)
May 05, 2020 6.890 7.340 6.740 6.750 555,642 -0.02(-0.30%)
May 04, 2020 6.550 6.780 6.500 6.770 844,941 +0.09(+1.35%)
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.