Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 (%)
Jul 31, 2019 1.213 1.225 1.174 1.206 1,125,791 -0.01(-1.15%)
Jul 30, 2019 1.195 1.230 1.152 1.220 3,594,126 +0.03(+2.16%)
Jul 29, 2019 1.127 1.197 1.122 1.195 3,679,482 +0.08(+6.93%)
Jul 26, 2019 1.162 1.174 1.113 1.117 2,947,999 -0.04(-3.05%)
Jul 25, 2019 1.131 1.162 1.108 1.152 3,634,787 +0.03(+2.72%)
Jul 24, 2019 1.122 1.169 0.9975 1.122 12,622,083 +0.02(+2.14%)
Jul 23, 2019 1.012 1.103 1.012 1.098 4,511,534 +0.09(+8.84%)
Jul 22, 2019 0.9505 1.019 0.9482 1.009 2,242,571 +0.06(+5.91%)
Jul 19, 2019 0.9740 0.9775 0.9483 0.9529 1,636,546 -0.01(-1.22%)
Jul 18, 2019 0.9693 0.9740 0.9482 0.9646 475,693 +0.00(+0.00%)
Jul 17, 2019 0.9670 0.9857 0.9576 0.9646 616,212 +0.00(+0.49%)
Jul 16, 2019 0.9717 0.9811 0.9529 0.9599 527,171 -0.00(-0.49%)
Jul 15, 2019 0.9482 0.9740 0.9388 0.9646 727,694 +0.01(+1.48%)
Jul 12, 2019 0.9599 0.9717 0.9505 0.9505 617,379 -0.01(-1.22%)
Jul 11, 2019 0.9975 1.016 0.9505 0.9623 956,444 -0.03(-2.61%)
Jul 10, 2019 0.9740 1.002 0.9458 0.9881 1,228,598 +0.03(+2.93%)
Jul 09, 2019 0.9224 0.9693 0.9224 0.9599 1,118,058 +0.04(+4.87%)
Jul 08, 2019 0.9505 0.9705 0.9153 0.9153 1,870,784 -0.05(-5.11%)
Jul 05, 2019 0.9482 0.9740 0.9318 0.9646 1,083,077 +0.00(+0.24%)
Jul 03, 2019 0.9576 0.9717 0.9576 0.9623 461,437 -0.00(-0.24%)
Jul 02, 2019 0.9881 0.9975 0.9482 0.9646 632,220 -0.02(-2.14%)
Jul 01, 2019 0.9811 1.009 0.9345 0.9857 3,195,007 -0.00(-0.24%)
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%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.