Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Trivago NV ADR (NQ: TRVG )

2.770 +0.060 (+2.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.710 2.790 2.710 2.770 38,257 +0.06(+2.21%)
Mar 27, 2024 2.640 2.728 2.610 2.710 15,257 +0.06(+2.26%)
Mar 26, 2024 2.570 2.800 2.540 2.650 107,371 +0.08(+3.11%)
Mar 25, 2024 2.600 2.610 2.540 2.570 18,531 -0.03(-1.15%)
Mar 22, 2024 2.550 2.620 2.550 2.600 32,999 +0.02(+0.78%)
Mar 21, 2024 2.550 2.590 2.550 2.580 11,103 +0.03(+1.18%)
Mar 20, 2024 2.570 2.590 2.510 2.550 28,621 -0.05(-1.92%)
Mar 19, 2024 2.550 2.620 2.530 2.600 109,198 -0.01(-0.38%)
Mar 18, 2024 2.550 2.630 2.550 2.610 107,244 +0.02(+0.77%)
Mar 15, 2024 2.520 2.590 2.500 2.590 52,095 +0.03(+1.17%)
Mar 14, 2024 2.550 2.560 2.520 2.560 24,854 +0.00(+0.00%)
Mar 13, 2024 2.540 2.560 2.520 2.560 44,952 +0.01(+0.39%)
Mar 12, 2024 2.540 2.560 2.530 2.550 9,572 -0.01(-0.39%)
Mar 11, 2024 2.510 2.560 2.510 2.560 33,015 +0.04(+1.59%)
Mar 08, 2024 2.540 2.590 2.520 2.520 18,469 -0.03(-1.18%)
Mar 07, 2024 2.570 2.570 2.540 2.550 35,071 -0.03(-1.16%)
Mar 06, 2024 2.610 2.610 2.550 2.580 76,160 -0.05(-1.90%)
Mar 05, 2024 2.540 2.640 2.510 2.630 143,149 +0.07(+2.73%)
Mar 04, 2024 2.570 2.600 2.504 2.560 31,532 -0.01(-0.39%)
Mar 01, 2024 2.510 2.570 2.500 2.570 62,126 +0.05(+1.98%)
Feb 29, 2024 2.590 2.600 2.510 2.520 50,158 -0.08(-3.08%)
Feb 28, 2024 2.590 2.640 2.555 2.600 19,556 -0.01(-0.38%)
Feb 27, 2024 2.530 2.700 2.510 2.610 110,560 +0.08(+3.16%)
Feb 26, 2024 2.510 2.530 2.495 2.530 64,300 +0.02(+0.80%)
Feb 23, 2024 2.520 2.560 2.510 2.510 16,920 -0.03(-1.18%)
Feb 22, 2024 2.520 2.700 2.520 2.540 57,587 -0.02(-0.78%)
Feb 21, 2024 2.540 2.580 2.480 2.560 33,846 +0.01(+0.39%)
Feb 20, 2024 2.610 2.669 2.510 2.550 140,869 -0.11(-4.14%)
Feb 16, 2024 2.450 2.700 2.330 2.660 293,800 +0.20(+8.13%)
Feb 15, 2024 2.530 2.550 2.460 2.460 63,341 -0.09(-3.53%)
Feb 14, 2024 2.580 2.580 2.520 2.550 35,274 -0.03(-1.16%)
Feb 13, 2024 2.450 2.580 2.450 2.580 125,296 +0.11(+4.45%)
Feb 12, 2024 2.450 2.510 2.430 2.470 137,540 +0.00(+0.00%)
Feb 09, 2024 2.450 2.500 2.420 2.470 65,442 +0.00(+0.00%)
Feb 08, 2024 2.480 2.560 2.450 2.470 45,784 +0.02(+0.82%)
Feb 07, 2024 2.530 2.800 2.440 2.450 166,946 -0.08(-3.16%)
Feb 06, 2024 2.500 2.700 2.490 2.530 300,966 +0.00(+0.00%)
Feb 05, 2024 2.490 2.640 2.490 2.530 180,994 +0.03(+1.20%)
Feb 02, 2024 2.470 2.530 2.470 2.500 50,177 +0.01(+0.40%)
Feb 01, 2024 2.450 2.760 2.450 2.490 139,008 -0.01(-0.40%)
Jan 31, 2024 2.550 2.570 2.450 2.500 78,306 -0.06(-2.34%)
Jan 30, 2024 2.410 2.800 2.410 2.560 219,838 +0.11(+4.49%)
Jan 29, 2024 2.440 2.500 2.430 2.450 25,264 +0.00(+0.00%)
Jan 26, 2024 2.450 2.460 2.430 2.450 30,923 +0.00(+0.00%)
Jan 25, 2024 2.450 2.460 2.439 2.450 19,251 +0.00(+0.00%)
Jan 24, 2024 2.430 2.479 2.420 2.450 26,239 +0.00(+0.00%)
Jan 23, 2024 2.460 2.480 2.400 2.450 71,294 -0.03(-1.21%)
Jan 22, 2024 2.450 2.500 2.330 2.480 129,877 +0.01(+0.40%)
Jan 19, 2024 2.460 2.500 2.390 2.470 91,129 +0.02(+0.82%)
Jan 18, 2024 2.540 2.540 2.441 2.450 59,611 -0.04(-1.61%)
Jan 17, 2024 2.430 2.490 2.420 2.490 50,617 +0.00(+0.00%)
Jan 16, 2024 2.410 2.490 2.410 2.490 84,993 +0.10(+4.18%)
Jan 12, 2024 2.500 2.530 2.390 2.390 50,136 -0.11(-4.40%)
Jan 11, 2024 2.610 2.650 2.450 2.500 134,371 -0.07(-2.72%)
Jan 10, 2024 2.630 2.700 2.520 2.570 72,350 -0.03(-1.15%)
Jan 09, 2024 2.550 2.680 2.490 2.600 190,468 +0.08(+3.17%)
Jan 08, 2024 2.430 2.560 2.430 2.520 77,400 +0.09(+3.70%)
Jan 05, 2024 2.460 2.500 2.400 2.430 53,596 -0.03(-1.22%)
Jan 04, 2024 2.350 2.500 2.350 2.460 79,538 +0.06(+2.50%)
Jan 03, 2024 2.400 2.420 2.379 2.400 25,364 -0.04(-1.64%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.