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 )

8.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 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%)
May 01, 2024 7.900 8.250 7.750 8.060 111,448 +0.16(+2.03%)
Apr 30, 2024 8.310 8.400 7.890 7.900 152,927 -0.43(-5.16%)
Apr 29, 2024 8.040 8.390 8.010 8.330 186,281 +0.29(+3.61%)
Apr 26, 2024 7.850 8.120 7.790 8.040 53,264 +0.19(+2.42%)
Apr 25, 2024 7.910 8.160 7.610 7.850 130,206 -0.07(-0.88%)
Apr 24, 2024 8.050 8.180 7.860 7.920 131,060 -0.17(-2.10%)
Apr 23, 2024 8.220 8.285 8.000 8.090 100,308 -0.15(-1.82%)
Apr 22, 2024 8.360 8.410 8.160 8.240 186,542 -0.03(-0.36%)
Apr 19, 2024 8.060 8.300 7.970 8.270 153,594 +0.17(+2.10%)
Apr 18, 2024 8.280 8.330 8.070 8.100 147,191 -0.21(-2.53%)
Apr 17, 2024 8.350 8.370 8.200 8.310 105,906 -0.04(-0.48%)
Apr 16, 2024 8.510 8.620 8.260 8.350 210,672 -0.20(-2.34%)
Apr 15, 2024 8.850 9.010 8.470 8.550 158,460 -0.24(-2.73%)
Apr 12, 2024 8.860 9.050 8.710 8.790 159,558 -0.17(-1.90%)
Apr 11, 2024 8.910 9.254 8.740 8.960 123,946 -0.05(-0.55%)
Apr 10, 2024 8.910 9.045 8.860 9.010 165,528 -0.10(-1.10%)
Apr 09, 2024 9.060 9.285 8.795 9.110 151,975 +0.07(+0.77%)
Apr 08, 2024 8.770 9.090 8.770 9.040 87,590 +0.17(+1.92%)
Apr 05, 2024 8.320 8.890 8.280 8.870 123,387 +0.55(+6.61%)
Apr 04, 2024 8.600 8.870 8.250 8.320 119,176 -0.17(-2.00%)
Apr 03, 2024 8.680 8.700 8.420 8.490 134,034 -0.29(-3.30%)
Apr 02, 2024 8.440 8.810 8.090 8.780 189,735 +0.36(+4.28%)
Apr 01, 2024 9.190 9.380 8.410 8.420 185,320 -0.80(-8.68%)
Mar 28, 2024 9.670 9.860 9.190 9.220 172,645 -0.34(-3.56%)
Mar 27, 2024 9.030 9.590 9.030 9.560 146,146 +0.47(+5.17%)
Mar 26, 2024 9.520 9.680 9.070 9.090 130,848 -0.31(-3.30%)
Mar 25, 2024 9.330 9.505 9.170 9.400 127,102 +0.10(+1.08%)
Mar 22, 2024 9.500 9.500 9.170 9.300 173,014 -0.17(-1.80%)
Mar 21, 2024 9.420 9.810 9.160 9.470 184,875 -0.12(-1.25%)
Mar 20, 2024 9.990 10.04 9.520 9.590 140,056 -0.40(-4.00%)
Mar 19, 2024 9.710 10.19 9.696 9.990 155,554 +0.27(+2.78%)
Mar 18, 2024 10.05 10.25 9.660 9.720 268,450 -0.31(-3.09%)
Mar 15, 2024 9.420 10.09 9.240 10.03 285,484 +0.62(+6.59%)
Mar 14, 2024 9.160 9.440 8.750 9.410 244,011 +0.22(+2.39%)
Mar 13, 2024 9.940 10.14 9.120 9.190 258,378 -0.76(-7.64%)
Mar 12, 2024 9.860 10.05 9.520 9.950 291,305 +0.13(+1.32%)
Mar 11, 2024 8.790 9.880 8.790 9.820 310,728 +0.84(+9.35%)
Mar 08, 2024 8.210 9.130 8.210 8.980 324,942 +0.91(+11.28%)
Mar 07, 2024 7.740 8.098 7.710 8.070 582,070 +0.42(+5.49%)
Mar 06, 2024 8.000 8.000 7.550 7.650 569,860 -0.32(-4.02%)
Mar 05, 2024 7.610 7.990 7.550 7.970 406,410 +0.30(+3.91%)
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.