Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Bio ADR (NQ: TRIB )

2.100 +0.100 (+5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 6, 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 (%)
Oct 31, 2002 4.194 4.496 4.156 4.307 19,559 -0.11(-2.56%)
Oct 30, 2002 4.005 4.420 4.005 4.420 10,137 +0.08(+1.74%)
Oct 29, 2002 4.156 4.345 4.118 4.345 4,817 +0.15(+3.60%)
Oct 28, 2002 3.967 4.420 3.854 4.194 13,243 +0.15(+3.74%)
Oct 25, 2002 3.967 4.043 3.929 4.043 14,848 +0.08(+1.90%)
Oct 24, 2002 4.307 4.345 3.892 3.967 17,653 +0.04(+0.96%)
Oct 23, 2002 3.816 3.929 3.778 3.929 3,890 +0.00(+0.00%)
Oct 22, 2002 3.589 3.929 3.589 3.929 7,172 +0.08(+1.96%)
Oct 21, 2002 3.778 3.967 3.589 3.854 15,298 -0.08(-1.92%)
Oct 18, 2002 3.740 3.929 3.740 3.929 5,081 +0.08(+1.96%)
Oct 17, 2002 3.589 3.854 3.589 3.854 3,811 -0.11(-2.86%)
Oct 16, 2002 3.854 3.967 3.627 3.967 2,673 +0.11(+2.94%)
Oct 15, 2002 3.703 3.854 3.514 3.854 7,596 +0.00(+0.00%)
Oct 14, 2002 3.929 3.929 3.778 3.854 1,693 -0.06(-1.45%)
Oct 11, 2002 3.816 3.967 3.816 3.910 7,649 +0.02(+0.49%)
Oct 10, 2002 3.816 3.892 3.778 3.892 7,675 -0.04(-0.96%)
Oct 09, 2002 3.892 3.967 3.816 3.929 5,081 -0.04(-0.95%)
Oct 08, 2002 3.740 4.043 3.703 3.967 23,450 +0.00(+0.00%)
Oct 07, 2002 3.551 3.967 3.551 3.967 80,885 +0.26(+7.14%)
Oct 04, 2002 3.740 4.005 3.514 3.703 308,485 -0.04(-1.01%)
Oct 03, 2002 3.514 3.778 3.514 3.740 38,616 +0.00(+0.00%)
Oct 02, 2002 3.706 3.740 3.551 3.740 6,352 -0.04(-1.00%)
Oct 01, 2002 3.589 3.854 3.589 3.778 2,896 +0.19(+5.26%)
Sep 30, 2002 3.589 3.854 3.589 3.589 35,129 +0.00(+0.00%)
Sep 27, 2002 3.514 3.589 3.400 3.589 5,955 +0.08(+2.15%)
Sep 26, 2002 3.665 3.665 3.514 3.514 15,430 -0.11(-3.13%)
Sep 25, 2002 3.589 3.665 3.438 3.627 34,010 +0.08(+2.13%)
Sep 24, 2002 3.400 3.665 3.363 3.551 37,822 -0.04(-1.05%)
Sep 23, 2002 3.740 3.740 3.438 3.589 26,944 -0.08(-2.06%)
Sep 20, 2002 3.589 3.665 3.514 3.665 14,927 +0.00(+0.00%)
Sep 19, 2002 3.703 3.703 3.551 3.665 24,747 +0.04(+1.04%)
Sep 18, 2002 3.589 3.703 3.551 3.627 18,183 -0.08(-2.04%)
Sep 17, 2002 3.816 3.967 3.589 3.703 8,549 -0.08(-2.00%)
Sep 16, 2002 4.005 4.005 3.438 3.778 38,272 -0.26(-6.54%)
Sep 13, 2002 4.156 4.156 3.892 4.043 13,577 -0.08(-1.83%)
Sep 12, 2002 4.156 4.232 4.118 4.118 5,584 -0.04(-0.91%)
Sep 11, 2002 4.307 4.383 4.156 4.156 10,428 -0.15(-3.51%)
Sep 10, 2002 4.232 4.307 4.118 4.307 7,596 +0.19(+4.59%)
Sep 09, 2002 4.156 4.156 4.118 4.118 7,040 -0.04(-0.91%)
Sep 06, 2002 4.420 4.420 4.118 4.156 7,999 +0.00(+0.00%)
Sep 05, 2002 4.534 4.534 4.156 4.156 9,131 -0.26(-5.98%)
Sep 04, 2002 4.420 4.534 4.269 4.420 3,731 +0.00(+0.00%)
Sep 03, 2002 4.534 4.568 4.269 4.420 5,902 -0.11(-2.50%)
Aug 30, 2002 4.420 4.538 4.383 4.534 1,429 +0.34(+8.11%)
Aug 29, 2002 4.232 4.534 4.156 4.194 39,754 -0.15(-3.48%)
Aug 28, 2002 4.723 4.723 4.194 4.345 12,175 -0.38(-8.00%)
Aug 27, 2002 4.420 4.723 4.345 4.723 3,599 +0.19(+4.17%)
Aug 26, 2002 4.345 4.647 4.345 4.534 4,208 +0.00(+0.00%)
Aug 23, 2002 4.836 4.836 4.420 4.534 5,187 -0.26(-5.51%)
Aug 22, 2002 4.420 4.874 4.420 4.798 4,711 +0.08(+1.60%)
Aug 21, 2002 4.609 4.723 4.383 4.723 4,499 -0.19(-3.85%)
Aug 20, 2002 4.458 4.949 4.345 4.912 5,828 +0.49(+11.21%)
Aug 16, 2002 4.345 4.534 4.269 4.417 3,361 +0.00(+0.00%)
Aug 15, 2002 4.534 4.534 4.232 4.417 172,039 -0.08(-1.68%)
Aug 14, 2002 4.420 4.647 4.156 4.492 4,862 -0.15(-3.33%)
Aug 13, 2002 4.458 4.647 4.080 4.647 6,267 +0.15(+3.45%)
Aug 12, 2002 4.534 4.534 4.345 4.492 952 +0.00(+0.00%)
Aug 07, 2002 4.383 4.534 4.232 4.492 6,722 -0.04(-0.92%)
Aug 06, 2002 4.269 4.534 4.232 4.534 9,104 +0.38(+9.09%)
Aug 05, 2002 4.156 4.454 4.156 4.156 4,234 +0.00(+0.00%)
Aug 02, 2002 4.156 4.232 4.005 4.156 4,155 -0.22(-5.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.