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

Trubridge Inc (NQ: TBRG )

9.410 +0.120 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2024 9.310 9.470 9.250 9.410 87,827 +0.12(+1.29%)
May 30, 2024 9.320 9.510 9.235 9.290 107,156 +0.04(+0.43%)
May 29, 2024 9.750 9.750 9.185 9.250 202,349 -0.51(-5.23%)
May 28, 2024 10.10 10.22 9.750 9.760 258,291 -0.28(-2.79%)
May 24, 2024 9.810 10.06 9.600 10.04 150,936 +0.27(+2.76%)
May 23, 2024 9.280 9.770 9.180 9.770 155,431 +0.51(+5.51%)
May 22, 2024 9.100 9.300 9.000 9.260 295,152 +0.11(+1.20%)
May 21, 2024 9.000 9.180 8.990 9.150 95,786 +0.15(+1.67%)
May 20, 2024 8.910 9.100 8.895 9.000 136,626 +0.09(+1.01%)
May 17, 2024 9.210 9.270 8.900 8.910 98,727 -0.34(-3.68%)
May 16, 2024 8.890 9.250 8.800 9.250 60,368 +0.30(+3.35%)
May 15, 2024 8.910 8.970 8.790 8.950 109,644 +0.15(+1.70%)
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%)
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.