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 (%)
Sep 30, 2020 0.3732 0.3779 0.3567 0.3638 2,092,014 -0.00(-1.27%)
Sep 29, 2020 0.3708 0.3755 0.3567 0.3685 524,440 -0.00(-1.26%)
Sep 28, 2020 0.3614 0.3779 0.3614 0.3732 660,541 +0.01(+3.25%)
Sep 25, 2020 0.3591 0.3638 0.3427 0.3614 1,177,240 +0.00(+0.00%)
Sep 24, 2020 0.3614 0.3708 0.3521 0.3614 1,082,945 +0.00(+0.00%)
Sep 23, 2020 0.3802 0.3873 0.3567 0.3614 887,459 -0.02(-4.94%)
Sep 22, 2020 0.3849 0.3849 0.3755 0.3802 598,049 -0.00(-0.61%)
Sep 21, 2020 0.3990 0.4037 0.3779 0.3826 1,075,123 -0.02(-4.12%)
Sep 18, 2020 0.4037 0.4154 0.3966 0.3990 997,863 -0.00(-0.58%)
Sep 17, 2020 0.4084 0.4084 0.3990 0.4013 669,147 -0.01(-2.29%)
Sep 16, 2020 0.3990 0.4154 0.3990 0.4107 788,512 +0.01(+2.94%)
Sep 15, 2020 0.4037 0.4084 0.3990 0.3990 273,982 -0.01(-1.73%)
Sep 14, 2020 0.4060 0.4060 0.3990 0.4060 402,553 +0.01(+1.76%)
Sep 11, 2020 0.4107 0.4178 0.3990 0.3990 571,364 -0.01(-2.86%)
Sep 10, 2020 0.4201 0.4201 0.3990 0.4107 1,550,284 -0.01(-1.69%)
Sep 09, 2020 0.4178 0.4225 0.4060 0.4178 1,014,680 +0.00(+0.56%)
Sep 08, 2020 0.4295 0.4295 0.4107 0.4154 1,394,422 -0.02(-3.80%)
Sep 04, 2020 0.4389 0.4389 0.4239 0.4319 625,475 -0.00(-0.54%)
Sep 03, 2020 0.4178 0.4412 0.4178 0.4342 2,529,813 +0.02(+3.93%)
Sep 02, 2020 0.4225 0.4272 0.4131 0.4178 962,759 -0.01(-1.66%)
Sep 01, 2020 0.4272 0.4342 0.4154 0.4248 1,057,496 -0.01(-1.63%)
Aug 31, 2020 0.4365 0.4459 0.4225 0.4319 841,076 -0.01(-2.13%)
Aug 28, 2020 0.4412 0.4469 0.4365 0.4412 705,150 +0.00(+0.00%)
Aug 27, 2020 0.4365 0.4506 0.4248 0.4412 959,964 +0.00(+1.08%)
Aug 26, 2020 0.4412 0.4412 0.4321 0.4365 580,912 -0.00(-1.06%)
Aug 25, 2020 0.4389 0.4412 0.4295 0.4412 476,383 +0.01(+2.17%)
Aug 24, 2020 0.4248 0.4389 0.4084 0.4319 813,556 +0.00(+0.55%)
Aug 21, 2020 0.4248 0.4342 0.4201 0.4295 511,713 -0.00(-0.54%)
Aug 20, 2020 0.4107 0.4319 0.4060 0.4319 1,034,173 +0.02(+5.14%)
Aug 19, 2020 0.4506 0.4506 0.4107 0.4107 3,991,043 -0.04(-8.85%)
Aug 18, 2020 0.4459 0.4506 0.4295 0.4506 547,942 +0.00(+1.05%)
Aug 17, 2020 0.4577 0.4647 0.4459 0.4459 963,734 -0.01(-3.06%)
Aug 14, 2020 0.4647 0.4647 0.4530 0.4600 707,281 -0.00(-1.01%)
Aug 13, 2020 0.4694 0.4882 0.4600 0.4647 1,105,404 -0.01(-1.49%)
Aug 12, 2020 0.4764 0.4905 0.4600 0.4718 2,364,292 -0.01(-2.43%)
Aug 11, 2020 0.4506 0.4976 0.4459 0.4835 8,515,914 +0.04(+10.16%)
Aug 10, 2020 0.4365 0.4420 0.4295 0.4389 566,148 +0.01(+2.19%)
Aug 07, 2020 0.4459 0.4553 0.4208 0.4295 1,342,556 -0.03(-5.67%)
Aug 06, 2020 0.4365 0.4694 0.4178 0.4553 1,833,349 +0.02(+4.30%)
Aug 05, 2020 0.4295 0.4365 0.4178 0.4365 788,124 +0.01(+3.33%)
Aug 04, 2020 0.4154 0.4295 0.4131 0.4225 702,236 +0.01(+1.69%)
Aug 03, 2020 0.4319 0.4319 0.3966 0.4154 1,353,924 -0.01(-2.75%)
Jul 31, 2020 0.4295 0.4295 0.4049 0.4272 1,065,608 -0.01(-1.62%)
Jul 30, 2020 0.4154 0.4389 0.4131 0.4342 1,598,259 +0.01(+2.78%)
Jul 29, 2020 0.3779 0.4225 0.3685 0.4225 3,441,038 +0.04(+9.09%)
Jul 28, 2020 0.3802 0.3943 0.3779 0.3873 688,385 +0.00(+0.61%)
Jul 27, 2020 0.3920 0.3966 0.3779 0.3849 1,139,950 -0.01(-1.80%)
Jul 24, 2020 0.3943 0.4201 0.3779 0.3920 2,114,174 -0.00(-0.60%)
Jul 23, 2020 0.3990 0.4107 0.3896 0.3943 1,049,903 -0.00(-1.18%)
Jul 22, 2020 0.4084 0.4131 0.3896 0.3990 1,038,855 -0.01(-1.73%)
Jul 21, 2020 0.4131 0.4178 0.4037 0.4060 1,025,694 -0.01(-2.26%)
Jul 20, 2020 0.4178 0.4201 0.4013 0.4154 1,196,681 -0.00(-0.56%)
Jul 17, 2020 0.4272 0.4272 0.4037 0.4178 1,402,632 -0.00(-1.11%)
Jul 16, 2020 0.4295 0.4295 0.4154 0.4225 700,464 -0.01(-1.64%)
Jul 15, 2020 0.4178 0.4295 0.4107 0.4295 1,769,323 +0.02(+5.17%)
Jul 14, 2020 0.4178 0.4178 0.3920 0.4084 1,957,857 -0.01(-2.25%)
Jul 13, 2020 0.4365 0.4577 0.4131 0.4178 3,753,231 -0.02(-4.30%)
Jul 10, 2020 0.4319 0.4412 0.4248 0.4365 880,267 +0.00(+0.54%)
Jul 09, 2020 0.4459 0.4506 0.4178 0.4342 665,334 -0.01(-2.12%)
Jul 08, 2020 0.4365 0.4483 0.4272 0.4436 1,148,411 +0.00(+0.00%)
Jul 07, 2020 0.4389 0.4506 0.4178 0.4436 1,462,244 +0.00(+1.07%)
Jul 06, 2020 0.4553 0.4600 0.4389 0.4389 2,133,991 -0.02(-3.61%)
Jul 02, 2020 0.4577 0.4694 0.4483 0.4553 1,071,573 +0.00(+0.00%)
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.