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

Trivago NV ADR (NQ: TRVG )

2.190 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Apr 28, 2023 0.3333 0.3403 0.3333 0.3380 355,246 +0.00(+0.70%)
Apr 27, 2023 0.3286 0.3356 0.3286 0.3356 507,184 +0.01(+2.14%)
Apr 26, 2023 0.3356 0.3359 0.3286 0.3286 627,584 -0.01(-2.78%)
Apr 25, 2023 0.3521 0.3638 0.3356 0.3380 1,045,246 -0.01(-3.36%)
Apr 24, 2023 0.3380 0.3591 0.3380 0.3497 1,092,724 +0.01(+3.47%)
Apr 21, 2023 0.3333 0.3497 0.3309 0.3380 1,479,581 +0.00(+1.41%)
Apr 20, 2023 0.3286 0.3403 0.3286 0.3333 451,360 +0.00(+0.00%)
Apr 19, 2023 0.3309 0.3342 0.3262 0.3333 257,054 -0.00(-0.70%)
Apr 18, 2023 0.3309 0.3415 0.3309 0.3356 855,942 +0.00(+0.70%)
Apr 17, 2023 0.3286 0.3380 0.3215 0.3333 1,074,100 +0.00(+1.43%)
Apr 14, 2023 0.3356 0.3403 0.3286 0.3286 503,396 -0.01(-2.78%)
Apr 13, 2023 0.3356 0.3427 0.3333 0.3380 599,702 +0.00(+1.41%)
Apr 12, 2023 0.3427 0.3474 0.3333 0.3333 419,635 -0.01(-2.74%)
Apr 11, 2023 0.3333 0.3544 0.3286 0.3427 1,714,283 +0.01(+2.10%)
Apr 10, 2023 0.3333 0.3380 0.3333 0.3356 274,045 +0.00(+0.00%)
Apr 06, 2023 0.3427 0.3474 0.3356 0.3356 425,787 -0.01(-2.72%)
Apr 05, 2023 0.3403 0.3567 0.3333 0.3450 1,231,837 +0.00(+0.00%)
Apr 04, 2023 0.3497 0.3497 0.3380 0.3450 708,559 -0.01(-2.00%)
Apr 03, 2023 0.3544 0.3556 0.3427 0.3521 610,447 -0.00(-0.66%)
Mar 31, 2023 0.3591 0.3638 0.3521 0.3544 907,757 -0.00(-1.31%)
Mar 30, 2023 0.3497 0.3638 0.3497 0.3591 922,150 +0.01(+2.68%)
Mar 29, 2023 0.3497 0.3567 0.3450 0.3497 597,256 -0.00(-0.67%)
Mar 28, 2023 0.3497 0.3521 0.3433 0.3521 210,705 +0.00(+0.00%)
Mar 27, 2023 0.3427 0.3603 0.3427 0.3521 419,988 +0.01(+2.74%)
Mar 24, 2023 0.3474 0.3521 0.3403 0.3427 483,013 -0.01(-3.31%)
Mar 23, 2023 0.3544 0.3614 0.3497 0.3544 314,284 +0.00(+0.67%)
Mar 22, 2023 0.3450 0.3661 0.3450 0.3521 733,420 +0.01(+2.04%)
Mar 21, 2023 0.3380 0.3474 0.3356 0.3450 529,246 +0.01(+2.80%)
Mar 20, 2023 0.3356 0.3521 0.3355 0.3356 924,250 +0.00(+0.00%)
Mar 17, 2023 0.3403 0.3427 0.3289 0.3356 1,741,096 -0.00(-1.38%)
Mar 16, 2023 0.3521 0.3521 0.3286 0.3403 2,678,977 -0.02(-4.61%)
Mar 15, 2023 0.3732 0.3755 0.3544 0.3567 2,490,482 -0.03(-8.43%)
Mar 14, 2023 0.3755 0.3896 0.3708 0.3896 1,277,235 +0.02(+5.06%)
Mar 13, 2023 0.3779 0.3826 0.3521 0.3708 3,025,638 -0.01(-3.66%)
Mar 10, 2023 0.3966 0.3966 0.3779 0.3849 1,756,000 -0.01(-3.53%)
Mar 09, 2023 0.3966 0.4013 0.3896 0.3990 1,043,171 +0.00(+0.59%)
Mar 08, 2023 0.3943 0.4060 0.3943 0.3966 534,282 +0.00(+0.00%)
Mar 07, 2023 0.3990 0.4013 0.3826 0.3966 794,532 -0.00(-0.59%)
Mar 06, 2023 0.4107 0.4178 0.3966 0.3990 1,348,159 -0.01(-3.41%)
Mar 03, 2023 0.4131 0.4272 0.4060 0.4131 1,335,172 +0.00(+0.57%)
Mar 02, 2023 0.3966 0.4154 0.3826 0.4107 1,243,826 +0.02(+4.17%)
Mar 01, 2023 0.3990 0.4060 0.3920 0.3943 408,258 -0.01(-2.33%)
Feb 28, 2023 0.4060 0.4107 0.3943 0.4037 700,259 -0.01(-2.27%)
Feb 27, 2023 0.3966 0.4178 0.3943 0.4131 1,349,420 +0.02(+5.39%)
Feb 24, 2023 0.3920 0.3966 0.3826 0.3920 935,213 -0.01(-1.76%)
Feb 23, 2023 0.3896 0.4037 0.3849 0.3990 1,765,263 +0.01(+3.03%)
Feb 22, 2023 0.3826 0.3966 0.3755 0.3873 1,050,819 -0.00(-1.20%)
Feb 21, 2023 0.3849 0.4037 0.3802 0.3920 1,505,035 +0.00(+0.00%)
Feb 17, 2023 0.3943 0.3966 0.3826 0.3920 1,418,367 -0.01(-2.91%)
Feb 16, 2023 0.3920 0.4084 0.3920 0.4037 2,431,296 +0.00(+0.58%)
Feb 15, 2023 0.3920 0.4060 0.3896 0.4013 976,879 +0.00(+0.59%)
Feb 14, 2023 0.3826 0.4002 0.3685 0.3990 1,968,853 +0.01(+3.03%)
Feb 13, 2023 0.4037 0.4119 0.3826 0.3873 1,323,983 -0.02(-5.17%)
Feb 10, 2023 0.4154 0.4225 0.3990 0.4084 1,425,917 -0.02(-3.87%)
Feb 09, 2023 0.3990 0.4342 0.3990 0.4248 3,162,050 +0.02(+4.62%)
Feb 08, 2023 0.4342 0.4389 0.3943 0.4060 2,832,529 -0.04(-8.47%)
Feb 07, 2023 0.4295 0.4459 0.4154 0.4436 2,024,635 +0.02(+4.42%)
Feb 06, 2023 0.4412 0.4422 0.4248 0.4248 1,452,572 -0.02(-3.72%)
Feb 03, 2023 0.4647 0.4647 0.4365 0.4412 3,270,699 -0.02(-5.05%)
Feb 02, 2023 0.4178 0.4764 0.4131 0.4647 7,353,932 +0.05(+11.86%)
Feb 01, 2023 0.4084 0.4207 0.4013 0.4154 1,703,836 +0.01(+1.72%)
Jan 31, 2023 0.4131 0.4178 0.4060 0.4084 938,975 -0.00(-1.14%)
Jan 30, 2023 0.4084 0.4178 0.3990 0.4131 1,408,440 +0.01(+2.33%)
Jan 27, 2023 0.3943 0.4060 0.3837 0.4037 1,742,852 +0.01(+2.38%)
Jan 26, 2023 0.3943 0.4025 0.3873 0.3943 1,040,845 +0.00(+1.20%)
Jan 25, 2023 0.3849 0.3990 0.3779 0.3896 1,037,113 -0.00(-1.19%)
Jan 24, 2023 0.4084 0.4154 0.3849 0.3943 3,082,102 -0.01(-2.89%)
Jan 23, 2023 0.3966 0.4084 0.3826 0.4060 2,262,550 +0.02(+4.22%)
Jan 20, 2023 0.3849 0.4060 0.3685 0.3896 4,838,588 +0.01(+3.75%)
Jan 19, 2023 0.3826 0.3920 0.3732 0.3755 1,011,088 -0.01(-3.03%)
Jan 18, 2023 0.3920 0.3966 0.3849 0.3873 1,399,096 -0.00(-0.60%)
Jan 17, 2023 0.3873 0.3990 0.3826 0.3896 2,690,144 -0.00(-1.19%)
Jan 13, 2023 0.3943 0.3943 0.3779 0.3943 1,025,660 +0.00(+0.00%)
Jan 12, 2023 0.3873 0.3966 0.3755 0.3943 2,057,221 +0.02(+5.00%)
Jan 11, 2023 0.3544 0.3826 0.3450 0.3755 3,503,790 +0.02(+7.02%)
Jan 10, 2023 0.3309 0.3521 0.3309 0.3509 2,492,344 +0.02(+5.28%)
Jan 09, 2023 0.3403 0.3567 0.3309 0.3333 1,354,196 -0.01(-2.07%)
Jan 06, 2023 0.3497 0.3521 0.3380 0.3403 1,029,358 -0.01(-2.03%)
Jan 05, 2023 0.3403 0.3474 0.3309 0.3474 1,541,796 +0.01(+2.78%)
Jan 04, 2023 0.3215 0.3403 0.3215 0.3380 1,536,509 +0.02(+5.88%)
Jan 03, 2023 0.3168 0.3333 0.3168 0.3192 1,252,510 +0.00(+0.74%)
Dec 30, 2022 0.3215 0.3309 0.3145 0.3168 1,399,999 -0.01(-3.57%)
Dec 29, 2022 0.3215 0.3309 0.3168 0.3286 3,171,658 +0.00(+1.45%)
Dec 28, 2022 0.3122 0.3286 0.3122 0.3239 1,509,568 +0.01(+2.22%)
Dec 27, 2022 0.3239 0.3239 0.3075 0.3168 961,681 -0.01(-2.17%)
Dec 23, 2022 0.3122 0.3239 0.3075 0.3239 942,754 +0.01(+2.99%)
Dec 22, 2022 0.3168 0.3168 0.3004 0.3145 2,819,658 +0.00(+0.75%)
Dec 21, 2022 0.3075 0.3168 0.3028 0.3122 796,496 +0.00(+0.00%)
Dec 20, 2022 0.3051 0.3133 0.3051 0.3122 931,596 +0.00(+0.76%)
Dec 19, 2022 0.3122 0.3122 0.3051 0.3098 1,162,054 +0.00(+0.00%)
Dec 16, 2022 0.3122 0.3262 0.3051 0.3098 3,151,794 -0.01(-3.65%)
Dec 15, 2022 0.3168 0.3239 0.3098 0.3215 989,171 -0.00(-0.72%)
Dec 14, 2022 0.3075 0.3262 0.3075 0.3239 939,665 +0.01(+3.76%)
Dec 13, 2022 0.3239 0.3403 0.3051 0.3122 1,474,328 -0.00(-0.75%)
Dec 12, 2022 0.3098 0.3262 0.3098 0.3145 1,167,448 +0.00(+1.52%)
Dec 09, 2022 0.3098 0.3380 0.3028 0.3098 1,915,266 -0.00(-1.49%)
Dec 08, 2022 0.3591 0.3661 0.3075 0.3145 2,557,414 -0.04(-11.26%)
Dec 07, 2022 0.3051 0.3697 0.2957 0.3544 12,901,983 +0.05(+15.27%)
Dec 06, 2022 0.3286 0.3305 0.2981 0.3075 2,491,057 -0.02(-5.07%)
Dec 05, 2022 0.3427 0.3497 0.3239 0.3239 2,232,576 -0.02(-6.12%)
Dec 02, 2022 0.3356 0.3450 0.3333 0.3450 1,428,158 +0.00(+0.68%)
Dec 01, 2022 0.3262 0.3427 0.3262 0.3427 1,630,104 +0.02(+5.04%)
Nov 30, 2022 0.3168 0.3262 0.3098 0.3262 1,282,808 +0.01(+3.73%)
Nov 29, 2022 0.3004 0.3168 0.2934 0.3145 2,068,320 +0.01(+4.69%)
Nov 28, 2022 0.2863 0.3075 0.2816 0.3004 2,587,401 +0.01(+3.23%)
Nov 25, 2022 0.2793 0.2934 0.2793 0.2910 479,421 +0.01(+3.33%)
Nov 23, 2022 0.2840 0.2910 0.2793 0.2816 789,236 -0.00(-0.83%)
Nov 22, 2022 0.2910 0.2934 0.2769 0.2840 1,467,672 -0.01(-3.20%)
Nov 21, 2022 0.2840 0.2934 0.2816 0.2934 482,344 +0.00(+1.63%)
Nov 18, 2022 0.2816 0.2934 0.2816 0.2887 928,494 +0.01(+2.50%)
Nov 17, 2022 0.2769 0.2852 0.2746 0.2816 1,650,487 -0.01(-2.44%)
Nov 16, 2022 0.3004 0.3004 0.2828 0.2887 840,906 -0.01(-3.15%)
Nov 15, 2022 0.3004 0.3215 0.2934 0.2981 1,846,767 -0.00(-0.78%)
Nov 14, 2022 0.2957 0.3016 0.2863 0.3004 1,276,442 +0.00(+0.00%)
Nov 11, 2022 0.2910 0.3028 0.2816 0.3004 2,042,948 +0.02(+6.67%)
Nov 10, 2022 0.2699 0.2816 0.2676 0.2816 1,172,165 +0.02(+7.14%)
Nov 09, 2022 0.2605 0.2840 0.2605 0.2629 1,197,755 -0.00(-0.88%)
Nov 08, 2022 0.2676 0.2746 0.2569 0.2652 1,385,657 -0.00(-1.74%)
Nov 07, 2022 0.2887 0.2887 0.2593 0.2699 2,077,383 -0.02(-7.26%)
Nov 04, 2022 0.2887 0.3004 0.2746 0.2910 3,021,471 +0.01(+3.33%)
Nov 03, 2022 0.2652 0.2840 0.2582 0.2816 2,228,745 +0.01(+4.35%)
Nov 02, 2022 0.2535 0.2945 0.2511 0.2699 5,997,835 +0.03(+10.58%)
Nov 01, 2022 0.2441 0.2511 0.2340 0.2441 3,544,855 +0.01(+4.00%)
Oct 31, 2022 0.2324 0.2464 0.2324 0.2347 2,255,788 +0.01(+3.30%)
Oct 28, 2022 0.2277 0.2370 0.2183 0.2272 6,666,250 -0.00(-2.06%)
Oct 27, 2022 0.2511 0.2511 0.2320 0.2320 2,560,158 -0.01(-5.86%)
Oct 26, 2022 0.2535 0.2582 0.2417 0.2464 1,711,011 -0.00(-1.87%)
Oct 25, 2022 0.2511 0.2582 0.2467 0.2511 2,787,340 +0.00(+0.94%)
Oct 24, 2022 0.2629 0.2629 0.2487 0.2488 1,364,371 -0.01(-5.36%)
Oct 21, 2022 0.2699 0.2699 0.2558 0.2629 2,130,497 -0.00(-1.75%)
Oct 20, 2022 0.2605 0.2769 0.2605 0.2676 685,696 +0.01(+2.70%)
Oct 19, 2022 0.2629 0.2676 0.2535 0.2605 837,310 +0.00(+0.91%)
Oct 18, 2022 0.2605 0.2699 0.2535 0.2582 1,223,145 +0.00(+1.85%)
Oct 17, 2022 0.2582 0.2582 0.2488 0.2535 669,228 +0.01(+2.86%)
Oct 14, 2022 0.2558 0.2582 0.2464 0.2464 2,512,638 -0.01(-2.78%)
Oct 13, 2022 0.2488 0.2629 0.2464 0.2535 1,127,956 -0.00(-1.82%)
Oct 12, 2022 0.2535 0.2605 0.2511 0.2582 699,995 +0.00(+0.00%)
Oct 11, 2022 0.2605 0.2676 0.2488 0.2582 1,432,781 -0.00(-0.90%)
Oct 10, 2022 0.2723 0.2743 0.2605 0.2605 662,032 -0.01(-5.13%)
Oct 07, 2022 0.2816 0.2816 0.2687 0.2746 1,354,192 -0.00(-1.68%)
Oct 06, 2022 0.2816 0.2877 0.2746 0.2793 606,638 -0.00(-1.65%)
Oct 05, 2022 0.2769 0.2863 0.2676 0.2840 2,158,933 +0.00(+1.68%)
Oct 04, 2022 0.2816 0.2957 0.2699 0.2793 5,073,478 +0.01(+3.48%)
Oct 03, 2022 0.2723 0.2816 0.2699 0.2699 1,354,298 -0.00(-0.86%)
Sep 30, 2022 0.2793 0.2852 0.2723 0.2723 1,781,241 -0.01(-2.52%)
Sep 29, 2022 0.2887 0.2910 0.2793 0.2793 1,485,976 -0.01(-4.80%)
Sep 28, 2022 0.2793 0.2981 0.2816 0.2934 2,320,658 +0.01(+3.31%)
Sep 27, 2022 0.2910 0.2934 0.2769 0.2840 1,203,993 -0.00(-0.82%)
Sep 26, 2022 0.3004 0.3075 0.2828 0.2863 3,224,078 -0.02(-6.87%)
Sep 23, 2022 0.3145 0.3168 0.3004 0.3075 2,002,590 -0.01(-2.96%)
Sep 22, 2022 0.3239 0.3262 0.3145 0.3168 1,630,637 -0.01(-4.26%)
Sep 21, 2022 0.3380 0.3403 0.3215 0.3309 1,397,690 -0.01(-2.08%)
Sep 20, 2022 0.3450 0.3509 0.3333 0.3380 1,759,115 -0.01(-2.04%)
Sep 19, 2022 0.3403 0.3474 0.3373 0.3450 1,369,232 -0.00(-0.68%)
Sep 16, 2022 0.3497 0.3544 0.3403 0.3474 1,927,861 -0.01(-2.63%)
Sep 15, 2022 0.3497 0.3732 0.3497 0.3567 758,065 +0.00(+0.00%)
Sep 14, 2022 0.3521 0.3614 0.3477 0.3567 695,419 +0.00(+0.00%)
Sep 13, 2022 0.3567 0.3638 0.3497 0.3567 826,526 -0.01(-3.18%)
Sep 12, 2022 0.3567 0.3732 0.3567 0.3685 1,435,891 +0.01(+3.97%)
Sep 09, 2022 0.3497 0.3591 0.3497 0.3544 560,452 +0.01(+2.03%)
Sep 08, 2022 0.3427 0.3521 0.3427 0.3474 909,930 +0.00(+0.68%)
Sep 07, 2022 0.3333 0.3474 0.3333 0.3450 1,439,368 +0.01(+3.52%)
Sep 06, 2022 0.3356 0.3424 0.3333 0.3333 593,490 -0.00(-0.70%)
Sep 02, 2022 0.3380 0.3450 0.3333 0.3356 597,388 -0.00(-0.69%)
Sep 01, 2022 0.3356 0.3427 0.3333 0.3380 1,520,855 -0.00(-0.69%)
Aug 31, 2022 0.3474 0.3591 0.3333 0.3403 2,477,380 -0.00(-1.36%)
Aug 30, 2022 0.3614 0.3614 0.3450 0.3450 864,830 -0.00(-1.34%)
Aug 29, 2022 0.3567 0.3591 0.3474 0.3497 886,359 -0.01(-2.61%)
Aug 26, 2022 0.3685 0.3732 0.3497 0.3591 1,198,978 -0.01(-2.55%)
Aug 25, 2022 0.3732 0.3732 0.3591 0.3685 1,028,548 +0.00(+1.29%)
Aug 24, 2022 0.3544 0.3661 0.3474 0.3638 2,313,193 +0.00(+1.31%)
Aug 23, 2022 0.3591 0.3661 0.3544 0.3591 615,850 -0.00(-0.65%)
Aug 22, 2022 0.3614 0.3685 0.3450 0.3614 1,620,113 -0.01(-2.53%)
Aug 19, 2022 0.3873 0.3873 0.3661 0.3708 1,113,580 -0.03(-6.51%)
Aug 18, 2022 0.4013 0.4013 0.3708 0.3966 3,034,509 -0.00(-0.59%)
Aug 17, 2022 0.3990 0.4060 0.3873 0.3990 1,582,307 -0.00(-0.58%)
Aug 16, 2022 0.4060 0.4120 0.3908 0.4013 1,850,848 -0.01(-2.29%)
Aug 15, 2022 0.3990 0.4131 0.3990 0.4107 2,074,669 +0.00(+0.57%)
Aug 12, 2022 0.4107 0.4131 0.4013 0.4084 1,231,717 -0.00(-0.57%)
Aug 11, 2022 0.3990 0.4201 0.3990 0.4107 2,553,890 +0.01(+2.94%)
Aug 10, 2022 0.3896 0.4225 0.3896 0.3990 2,918,443 -0.01(-2.30%)
Aug 09, 2022 0.4131 0.4131 0.3873 0.4084 1,754,662 +0.00(+0.58%)
Aug 08, 2022 0.3896 0.4107 0.3873 0.4060 2,302,473 +0.02(+4.85%)
Aug 05, 2022 0.3661 0.3873 0.3638 0.3873 3,198,279 +0.03(+7.14%)
Aug 04, 2022 0.3614 0.3755 0.3567 0.3614 1,902,032 +0.00(+0.00%)
Aug 03, 2022 0.3521 0.3685 0.3521 0.3614 1,125,271 +0.00(+0.65%)
Aug 02, 2022 0.3591 0.3614 0.3544 0.3591 523,780 +0.00(+0.66%)
Aug 01, 2022 0.3450 0.3614 0.3450 0.3567 1,379,403 +0.01(+2.70%)
Jul 29, 2022 0.3474 0.3567 0.3403 0.3474 1,315,909 -0.00(-0.67%)
Jul 28, 2022 0.3497 0.3521 0.3427 0.3497 686,254 -0.00(-0.67%)
Jul 27, 2022 0.3497 0.3521 0.3380 0.3521 920,650 +0.01(+3.45%)
Jul 26, 2022 0.3521 0.3521 0.3380 0.3403 976,806 -0.02(-4.61%)
Jul 25, 2022 0.3544 0.3591 0.3450 0.3567 457,223 +0.01(+2.70%)
Jul 22, 2022 0.3521 0.3544 0.3474 0.3474 719,083 -0.01(-1.99%)
Jul 21, 2022 0.3661 0.3661 0.3450 0.3544 2,112,376 -0.01(-3.82%)
Jul 20, 2022 0.3614 0.3685 0.3567 0.3685 1,254,768 +0.01(+3.29%)
Jul 19, 2022 0.3450 0.3591 0.3450 0.3567 654,094 +0.01(+3.40%)
Jul 18, 2022 0.3427 0.3567 0.3403 0.3450 916,393 +0.01(+2.08%)
Jul 15, 2022 0.3380 0.3446 0.3356 0.3380 685,236 +0.00(+0.70%)
Jul 14, 2022 0.3333 0.3544 0.3333 0.3356 1,595,724 -0.01(-2.05%)
Jul 13, 2022 0.3356 0.3427 0.3333 0.3427 396,154 +0.00(+0.69%)
Jul 12, 2022 0.3356 0.3450 0.3345 0.3403 648,956 +0.00(+1.40%)
Jul 11, 2022 0.3521 0.3544 0.3333 0.3356 925,196 -0.02(-4.67%)
Jul 08, 2022 0.3567 0.3591 0.3474 0.3521 588,296 -0.01(-1.96%)
Jul 07, 2022 0.3450 0.3694 0.3427 0.3591 1,669,835 +0.01(+4.08%)
Jul 06, 2022 0.3614 0.3614 0.3380 0.3450 1,156,630 -0.01(-3.29%)
Jul 05, 2022 0.3474 0.3638 0.3397 0.3567 1,577,885 +0.00(+0.00%)
Jul 01, 2022 0.3474 0.3567 0.3403 0.3567 978,195 +0.01(+2.01%)
Jun 30, 2022 0.3474 0.3567 0.3427 0.3497 1,188,028 -0.01(-1.97%)
Jun 29, 2022 0.3591 0.3614 0.3485 0.3567 1,726,201 -0.00(-0.65%)
Jun 28, 2022 0.3755 0.3814 0.3567 0.3591 2,134,685 -0.01(-2.55%)
Jun 27, 2022 0.3802 0.3802 0.3661 0.3685 749,194 -0.00(-1.26%)
Jun 24, 2022 0.3638 0.3884 0.3638 0.3732 1,588,605 +0.01(+3.25%)
Jun 23, 2022 0.3661 0.3708 0.3567 0.3614 1,328,772 -0.01(-1.91%)
Jun 22, 2022 0.3661 0.3757 0.3632 0.3685 1,561,856 -0.00(-1.26%)
Jun 21, 2022 0.4107 0.4111 0.3638 0.3732 4,809,564 -0.02(-5.92%)
Jun 17, 2022 0.3755 0.4025 0.3755 0.3966 2,226,947 +0.02(+4.97%)
Jun 16, 2022 0.3873 0.3896 0.3638 0.3779 1,708,293 -0.02(-4.17%)
Jun 15, 2022 0.3802 0.4013 0.3732 0.3943 1,918,223 +0.01(+3.70%)
Jun 14, 2022 0.3826 0.3943 0.3567 0.3802 4,034,780 -0.01(-1.82%)
Jun 13, 2022 0.4013 0.4037 0.3567 0.3873 7,810,145 -0.03(-7.30%)
Jun 10, 2022 0.4037 0.4342 0.3990 0.4178 3,517,425 +0.00(+0.00%)
Jun 09, 2022 0.4272 0.4272 0.4084 0.4178 1,952,203 -0.01(-2.73%)
Jun 08, 2022 0.4319 0.4365 0.4248 0.4295 2,036,190 -0.00(-1.08%)
Jun 07, 2022 0.4131 0.4342 0.4079 0.4342 1,916,851 +0.01(+3.35%)
Jun 06, 2022 0.4154 0.4295 0.4107 0.4201 1,300,345 +0.01(+2.29%)
Jun 03, 2022 0.3990 0.4131 0.3943 0.4107 2,036,893 +0.00(+0.00%)
Jun 02, 2022 0.3990 0.4107 0.3978 0.4107 1,603,279 +0.01(+3.55%)
Jun 01, 2022 0.3990 0.4131 0.3920 0.3966 1,254,764 -0.00(-0.59%)
May 31, 2022 0.4154 0.4157 0.3966 0.3990 2,722,888 -0.01(-3.41%)
May 27, 2022 0.4037 0.4131 0.3990 0.4131 1,883,370 +0.01(+2.92%)
May 26, 2022 0.3873 0.4131 0.3849 0.4013 3,613,253 +0.02(+4.91%)
May 25, 2022 0.3638 0.3861 0.3638 0.3826 1,846,911 +0.02(+4.49%)
May 24, 2022 0.3685 0.3802 0.3591 0.3661 2,547,146 -0.02(-4.29%)
May 23, 2022 0.3849 0.3873 0.3779 0.3826 1,287,840 -0.01(-2.40%)
May 20, 2022 0.3943 0.4013 0.3779 0.3920 2,593,502 +0.00(+0.00%)
May 19, 2022 0.3896 0.4013 0.3873 0.3920 1,555,222 +0.00(+0.00%)
May 18, 2022 0.4013 0.4060 0.3884 0.3920 1,030,219 -0.01(-3.47%)
May 17, 2022 0.3990 0.4154 0.3966 0.4060 1,833,298 +0.01(+2.98%)
May 16, 2022 0.4060 0.4149 0.3896 0.3943 1,953,877 -0.02(-4.00%)
May 13, 2022 0.4037 0.4107 0.3955 0.4107 2,437,061 +0.02(+6.06%)
May 12, 2022 0.3661 0.4084 0.3626 0.3873 3,920,060 +0.01(+2.48%)
May 11, 2022 0.3779 0.3966 0.3638 0.3779 3,158,531 +0.00(+0.00%)
May 10, 2022 0.3966 0.4010 0.3614 0.3779 3,981,504 -0.01(-3.59%)
May 09, 2022 0.4178 0.4178 0.3802 0.3920 3,749,554 -0.03(-6.18%)
May 06, 2022 0.4483 0.4515 0.4131 0.4178 4,508,727 -0.03(-6.81%)
May 05, 2022 0.4741 0.4741 0.4412 0.4483 3,822,548 -0.03(-5.45%)
May 04, 2022 0.4882 0.4905 0.4495 0.4741 6,853,351 -0.02(-3.35%)
May 03, 2022 0.4811 0.5257 0.4811 0.4905 3,710,551 -0.00(-0.95%)
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.