Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Tivo Corp (NQ: TIVO )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 01, 2020		6.090	6.090	6.090	0	+0.00(+0.00%)
May 29, 2020	6.400	6.420	6.075	6.090	11,056,100	-0.32(-4.99%)
May 28, 2020	6.910	7.005	6.320	6.410	2,644,202	-0.53(-7.64%)
May 27, 2020	7.150	7.180	6.760	6.940	1,121,355	-0.05(-0.72%)
May 26, 2020	6.980	7.160	6.920	6.990	507,889	+0.07(+1.01%)
May 22, 2020	6.970	7.000	6.820	6.920	221,900	+0.00(+0.00%)
May 21, 2020	6.960	7.040	6.880	6.920	811,664	-0.07(-0.93%)
May 20, 2020	6.990	7.090	6.957	6.985	518,479	+0.16(+2.27%)
May 19, 2020	6.900	7.020	6.810	6.830	958,540	-0.13(-1.94%)
May 18, 2020	6.690	7.100	6.690	6.965	1,593,200	+0.48(+7.48%)
May 15, 2020	6.490	6.550	6.370	6.480	1,382,500	-0.05(-0.77%)
May 14, 2020	6.270	6.540	6.140	6.530	1,277,089	+0.08(+1.24%)
May 13, 2020	6.560	6.640	6.230	6.450	1,426,436	-0.17(-2.57%)
May 12, 2020	6.860	6.970	6.620	6.620	1,104,661	-0.25(-3.57%)
May 11, 2020	7.010	7.140	6.860	6.865	1,499,475	-0.25(-3.58%)
May 08, 2020	6.710	7.160	6.640	7.120	1,375,000	+0.51(+7.72%)
May 07, 2020	7.020	7.200	6.560	6.610	1,173,216	-0.25(-3.64%)
May 06, 2020	6.750	6.930	6.670	6.860	852,514	+0.11(+1.63%)
May 05, 2020	6.890	7.340	6.740	6.750	555,642	-0.02(-0.30%)
May 04, 2020	6.550	6.780	6.500	6.770	844,941	+0.09(+1.35%)
May 01, 2020	6.860	6.900	6.270	6.680	660,800	-0.35(-4.98%)
Apr 30, 2020	7.260	7.260	6.990	7.030	472,961	-0.36(-4.87%)
Apr 29, 2020	7.250	7.440	7.060	7.390	751,817	+0.36(+5.12%)
Apr 28, 2020	7.200	7.230	6.910	7.030	612,411	+0.02(+0.29%)
Apr 27, 2020	6.790	7.070	6.730	7.010	562,367	+0.26(+3.85%)
Apr 24, 2020	6.530	6.800	6.500	6.750	435,100	+0.25(+3.85%)
Apr 23, 2020	6.570	7.150	6.410	6.500	1,450,298	-0.07(-1.07%)
Apr 22, 2020	6.510	6.650	6.330	6.570	443,841	+0.21(+3.30%)
Apr 21, 2020	6.450	6.630	6.315	6.360	454,277	-0.26(-3.93%)
Apr 20, 2020	6.600	6.680	6.510	6.620	553,093	-0.12(-1.78%)
Apr 17, 2020	6.830	6.960	6.730	6.740	481,400	+0.10(+1.51%)
Apr 16, 2020	6.740	6.960	6.430	6.640	672,205	-0.08(-1.19%)
Apr 15, 2020	6.670	6.750	6.440	6.720	491,784	-0.13(-1.90%)
Apr 14, 2020	6.830	6.920	6.680	6.850	367,370	+0.14(+2.09%)
Apr 13, 2020	6.720	6.890	6.570	6.710	529,871	-0.11(-1.61%)
Apr 09, 2020	7.040	7.240	6.700	6.820	1,480,500	+0.00(+0.00%)
Apr 08, 2020	6.860	7.115	6.730	6.820	1,133,921	+0.04(+0.59%)
Apr 07, 2020	7.090	7.240	6.700	6.780	1,284,493	-0.02(-0.29%)
Apr 06, 2020	6.490	6.830	6.350	6.800	1,247,981	+0.57(+9.15%)
Apr 03, 2020	6.300	6.440	5.840	6.230	1,223,600	-0.12(-1.89%)
Apr 02, 2020	6.500	6.665	6.230	6.350	888,913	-0.16(-2.46%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Tivo Corp (NQ: TIVO )

Historical Prices