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

Trubridge Inc (NQ: TBRG )

10.62 +0.61 (+6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 10.19 10.67 10.18 10.62 84,357 +0.61(+6.09%)
Jul 10, 2024 9.970 10.10 9.760 10.01 100,367 +0.09(+0.91%)
Jul 09, 2024 10.88 10.88 9.900 9.920 182,214 -1.07(-9.74%)
Jul 08, 2024 11.17 11.36 10.99 10.99 173,653 -0.16(-1.43%)
Jul 05, 2024 11.20 11.47 11.10 11.15 177,730 -0.04(-0.36%)
Jul 03, 2024 10.77 11.42 10.69 11.19 134,163 +0.61(+5.77%)
Jul 02, 2024 10.44 10.92 10.01 10.58 184,382 +0.01(+0.09%)
Jul 01, 2024 10.04 10.68 10.04 10.57 297,565 +0.57(+5.70%)
Jun 28, 2024 10.20 10.36 9.960 10.00 2,628,188 -0.16(-1.57%)
Jun 27, 2024 10.05 10.60 9.910 10.16 167,410 +0.09(+0.89%)
Jun 26, 2024 10.41 10.41 9.890 10.07 239,336 -0.42(-4.00%)
Jun 25, 2024 10.63 10.63 10.30 10.49 158,610 -0.17(-1.59%)
Jun 24, 2024 10.27 10.75 10.25 10.66 111,737 +0.39(+3.80%)
Jun 21, 2024 10.51 10.51 10.10 10.27 188,112 -0.24(-2.28%)
Jun 20, 2024 10.18 10.59 10.16 10.51 110,346 +0.26(+2.54%)
Jun 18, 2024 10.15 10.40 10.06 10.25 72,442 +0.13(+1.28%)
Jun 17, 2024 10.04 10.17 9.660 10.12 99,130 +0.01(+0.10%)
Jun 14, 2024 10.30 10.30 9.725 10.11 86,861 -0.18(-1.75%)
Jun 13, 2024 10.44 10.44 9.930 10.29 97,728 -0.15(-1.44%)
Jun 12, 2024 10.85 10.85 10.25 10.44 98,489 -0.21(-1.97%)
Jun 11, 2024 9.800 10.84 9.745 10.65 124,324 +0.89(+9.12%)
Jun 10, 2024 9.500 9.930 9.330 9.760 302,526 +0.20(+2.09%)
Jun 07, 2024 9.690 9.815 9.455 9.560 119,739 -0.19(-1.95%)
Jun 06, 2024 9.960 9.980 9.640 9.750 119,093 +0.00(+0.00%)
Jun 05, 2024 9.430 9.780 9.360 9.750 138,998 +0.31(+3.28%)
Jun 04, 2024 9.760 9.880 9.270 9.440 232,603 -0.34(-3.48%)
Jun 03, 2024 9.440 9.910 8.990 9.780 646,395 +0.37(+3.93%)
May 31, 2024 9.310 9.470 9.250 9.410 87,827 +0.12(+1.29%)
May 30, 2024 9.320 9.510 9.235 9.290 107,156 +0.04(+0.43%)
May 29, 2024 9.750 9.750 9.185 9.250 202,349 -0.51(-5.23%)
May 28, 2024 10.10 10.22 9.750 9.760 258,291 -0.28(-2.79%)
May 24, 2024 9.810 10.06 9.600 10.04 150,936 +0.27(+2.76%)
May 23, 2024 9.280 9.770 9.180 9.770 155,431 +0.51(+5.51%)
May 22, 2024 9.100 9.300 9.000 9.260 295,152 +0.11(+1.20%)
May 21, 2024 9.000 9.180 8.990 9.150 95,786 +0.15(+1.67%)
May 20, 2024 8.910 9.100 8.895 9.000 136,626 +0.09(+1.01%)
May 17, 2024 9.210 9.270 8.900 8.910 98,727 -0.34(-3.68%)
May 16, 2024 8.890 9.250 8.800 9.250 60,368 +0.30(+3.35%)
May 15, 2024 8.910 8.970 8.790 8.950 109,644 +0.15(+1.70%)
May 14, 2024 9.070 9.160 8.790 8.800 116,182 -0.06(-0.68%)
May 13, 2024 8.780 9.240 8.740 8.860 320,123 +0.09(+1.03%)
May 10, 2024 8.300 8.825 8.090 8.770 416,155 +0.36(+4.28%)
May 09, 2024 8.270 8.480 8.150 8.410 262,459 +0.14(+1.69%)
May 08, 2024 8.120 8.440 7.980 8.270 136,679 +0.12(+1.47%)
May 07, 2024 8.080 8.320 8.080 8.150 99,279 +0.04(+0.49%)
May 06, 2024 8.570 8.590 8.040 8.110 169,147 -0.42(-4.92%)
May 03, 2024 8.630 8.740 8.402 8.530 95,197 +0.02(+0.24%)
May 02, 2024 8.180 8.530 8.095 8.510 107,890 +0.45(+5.58%)
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.