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 +0.050 (+2.34%)
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 (%)
Jun 28, 2019 0.9458 1.068 0.9458 0.9881 3,486,556 +0.05(+5.51%)
Jun 27, 2019 0.8848 0.9458 0.8801 0.9365 1,531,698 +0.05(+5.56%)
Jun 26, 2019 0.8754 0.8966 0.8731 0.8872 671,883 +0.01(+1.34%)
Jun 25, 2019 0.8707 0.8872 0.8707 0.8754 443,606 +0.00(+0.27%)
Jun 24, 2019 0.8919 0.8989 0.8684 0.8731 446,422 -0.01(-1.06%)
Jun 21, 2019 0.8895 0.8919 0.8496 0.8825 438,855 -0.01(-1.31%)
Jun 20, 2019 0.9106 0.9271 0.8919 0.8942 422,575 -0.02(-1.80%)
Jun 19, 2019 0.8942 0.9106 0.8825 0.9106 530,946 +0.03(+3.19%)
Jun 18, 2019 0.9106 0.9177 0.8754 0.8825 572,927 -0.02(-2.34%)
Jun 17, 2019 0.8614 0.9059 0.8567 0.9036 682,807 +0.04(+4.90%)
Jun 14, 2019 0.9294 0.9388 0.8473 0.8614 899,440 -0.04(-4.43%)
Jun 13, 2019 0.8754 0.9013 0.8684 0.9013 353,035 +0.02(+2.40%)
Jun 12, 2019 0.8707 0.8919 0.8637 0.8801 551,901 -0.00(-0.53%)
Jun 11, 2019 0.8614 0.8895 0.8602 0.8848 936,853 +0.02(+2.45%)
Jun 10, 2019 0.8848 0.8895 0.8473 0.8637 938,592 -0.02(-2.39%)
Jun 07, 2019 0.8754 0.8872 0.8590 0.8848 580,311 +0.00(+0.53%)
Jun 06, 2019 0.8754 0.8895 0.8520 0.8801 880,906 +0.00(+0.27%)
Jun 05, 2019 0.8731 0.8825 0.8332 0.8778 1,861,568 +0.00(+0.54%)
Jun 04, 2019 0.8379 0.8731 0.8308 0.8731 1,389,288 +0.04(+4.79%)
Jun 03, 2019 0.8637 0.8637 0.8097 0.8332 1,963,246 -0.03(-3.53%)
May 31, 2019 0.8285 0.8731 0.8003 0.8637 1,621,634 +0.04(+4.84%)
May 30, 2019 0.8754 0.9013 0.8238 0.8238 1,153,767 -0.05(-5.65%)
May 29, 2019 0.8895 0.8989 0.8707 0.8731 1,504,885 -0.03(-3.12%)
May 28, 2019 0.9294 0.9318 0.8848 0.9013 1,803,149 -0.03(-3.52%)
May 24, 2019 0.9388 0.9458 0.9200 0.9341 930,969 +0.00(+0.00%)
May 23, 2019 0.9388 0.9505 0.9130 0.9341 1,098,450 -0.01(-1.00%)
May 22, 2019 0.9505 0.9717 0.9388 0.9435 866,888 -0.01(-1.23%)
May 21, 2019 0.9153 0.9623 0.8984 0.9552 1,690,474 +0.03(+3.04%)
May 20, 2019 0.8989 0.9458 0.8872 0.9271 2,314,143 +0.01(+1.28%)
May 17, 2019 0.9083 0.9247 0.8813 0.9153 3,357,456 -0.00(-0.51%)
May 16, 2019 0.9083 0.9482 0.9083 0.9200 1,546,048 +0.01(+1.03%)
May 15, 2019 0.9576 0.9623 0.9106 0.9106 6,658,585 -0.06(-5.83%)
May 14, 2019 0.9435 0.9928 0.9200 0.9670 2,216,048 +0.03(+3.00%)
May 13, 2019 0.9764 0.9866 0.9388 0.9388 2,097,749 -0.05(-4.99%)
May 10, 2019 1.009 1.035 0.9881 0.9881 681,290 -0.02(-2.09%)
May 09, 2019 1.037 1.037 0.9928 1.009 1,899,161 -0.04(-3.37%)
May 08, 2019 1.047 1.061 1.028 1.044 839,180 -0.01(-0.67%)
May 07, 2019 1.091 1.120 1.047 1.051 1,342,773 -0.05(-4.27%)
May 06, 2019 1.028 1.105 1.028 1.098 1,954,214 +0.04(+4.00%)
May 03, 2019 1.019 1.091 1.019 1.056 2,263,300 +0.04(+3.69%)
May 02, 2019 1.056 1.066 0.9975 1.019 1,936,221 -0.05(-4.83%)
May 01, 2019 1.009 1.103 0.9670 1.070 6,619,706 -0.05(-4.80%)
Apr 30, 2019 1.124 1.159 1.094 1.124 4,310,402 +0.01(+1.05%)
Apr 29, 2019 1.056 1.120 1.056 1.112 2,998,881 +0.05(+5.10%)
Apr 26, 2019 1.063 1.075 1.040 1.058 1,782,689 +0.00(+0.00%)
Apr 25, 2019 1.091 1.091 1.023 1.058 3,327,724 -0.03(-2.38%)
Apr 24, 2019 1.005 1.101 1.005 1.084 3,463,428 +0.08(+7.94%)
Apr 23, 2019 0.9834 1.044 0.9764 1.005 4,385,732 +0.06(+6.73%)
Apr 22, 2019 0.9717 0.9740 0.9224 0.9412 13,852,361 -0.02(-2.43%)
Apr 18, 2019 0.9623 0.9740 0.8966 0.9646 2,221,119 +0.01(+1.48%)
Apr 17, 2019 0.9811 0.9951 0.9412 0.9505 1,841,752 -0.03(-2.64%)
Apr 16, 2019 0.9717 0.9881 0.9576 0.9764 754,963 +0.00(+0.48%)
Apr 15, 2019 0.9975 0.9998 0.9505 0.9717 1,793,069 -0.02(-2.36%)
Apr 12, 2019 0.9975 1.016 0.9916 0.9951 560,286 -0.00(-0.47%)
Apr 11, 2019 1.005 1.019 0.9881 0.9998 790,169 -0.00(-0.23%)
Apr 10, 2019 1.019 1.026 0.9975 1.002 1,106,661 -0.02(-2.06%)
Apr 09, 2019 1.009 1.026 0.9998 1.023 1,197,282 +0.01(+1.40%)
Apr 08, 2019 1.040 1.042 0.9975 1.009 1,619,380 -0.03(-3.15%)
Apr 05, 2019 1.047 1.075 1.033 1.042 1,343,834 -0.00(-0.23%)
Apr 04, 2019 1.037 1.060 1.021 1.044 1,067,381 +0.01(+0.91%)
Apr 03, 2019 1.035 1.056 1.021 1.035 2,157,361 +0.01(+1.15%)
Apr 02, 2019 1.009 1.035 1.009 1.023 911,148 +0.01(+1.40%)
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.