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

Timken Company (NY: TKR )

86.89 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 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 (%)
Nov 29, 2002 10.50 10.61 10.39 10.50 173,285 -0.08(-0.75%)
Nov 27, 2002 9.986 10.58 9.986 10.58 352,996 +0.60(+5.99%)
Nov 26, 2002 10.24 10.24 9.890 9.986 386,821 -0.12(-1.20%)
Nov 25, 2002 10.11 10.29 9.949 10.11 749,077 +0.07(+0.74%)
Nov 22, 2002 9.647 10.05 9.605 10.03 922,362 +0.38(+3.89%)
Nov 21, 2002 9.541 9.711 9.457 9.658 375,294 +0.10(+1.00%)
Nov 20, 2002 9.472 9.631 9.393 9.562 90,705 +0.06(+0.61%)
Nov 19, 2002 9.419 9.631 9.287 9.504 327,485 +0.08(+0.90%)
Nov 18, 2002 9.525 9.552 9.314 9.419 199,174 -0.08(-0.84%)
Nov 15, 2002 9.631 9.763 9.435 9.499 303,107 -0.11(-1.10%)
Nov 14, 2002 9.435 9.605 9.393 9.605 177,631 +0.16(+1.68%)
Nov 13, 2002 9.457 9.573 9.176 9.446 176,498 -0.06(-0.61%)
Nov 12, 2002 9.261 9.642 9.261 9.504 301,974 +0.24(+2.63%)
Nov 11, 2002 9.208 9.282 9.102 9.261 367,168 +0.05(+0.57%)
Nov 08, 2002 9.234 9.261 8.996 9.208 349,972 -0.03(-0.29%)
Nov 07, 2002 9.472 9.472 9.102 9.234 513,431 -0.24(-2.51%)
Nov 06, 2002 9.509 9.594 9.472 9.472 319,737 -0.04(-0.39%)
Nov 05, 2002 9.441 9.525 9.393 9.509 227,330 +0.07(+0.73%)
Nov 04, 2002 9.499 9.658 9.340 9.441 371,515 +0.02(+0.22%)
Nov 01, 2002 9.578 9.578 9.240 9.419 453,528 -0.22(-2.31%)
Oct 31, 2002 9.340 9.684 9.298 9.642 284,021 +0.30(+3.23%)
Oct 30, 2002 9.181 9.377 9.181 9.340 266,825 +0.17(+1.85%)
Oct 29, 2002 9.525 9.525 8.996 9.171 643,820 -0.41(-4.25%)
Oct 28, 2002 9.806 9.912 9.472 9.578 247,739 -0.19(-1.90%)
Oct 25, 2002 9.658 9.790 9.340 9.763 293,470 +0.11(+1.10%)
Oct 24, 2002 10.05 10.05 9.578 9.658 362,255 -0.35(-3.49%)
Oct 23, 2002 9.896 10.04 9.827 10.01 2,154,258 +0.08(+0.85%)
Oct 22, 2002 9.922 9.975 9.843 9.922 322,382 +0.03(+0.27%)
Oct 21, 2002 9.959 9.959 9.763 9.896 345,248 -0.08(-0.80%)
Oct 18, 2002 9.525 10.13 9.266 9.975 721,298 +0.43(+4.49%)
Oct 17, 2002 9.234 9.679 8.896 9.546 1,333,561 +0.81(+9.33%)
Oct 16, 2002 8.996 8.996 8.689 8.732 312,556 -0.32(-3.51%)
Oct 15, 2002 8.599 9.049 8.599 9.049 259,644 +0.79(+9.55%)
Oct 14, 2002 8.377 8.388 8.176 8.261 140,404 -0.12(-1.39%)
Oct 11, 2002 8.266 8.747 8.266 8.377 308,777 +0.16(+2.00%)
Oct 10, 2002 7.938 8.239 7.911 8.213 242,637 +0.32(+4.02%)
Oct 09, 2002 8.149 8.165 7.895 7.895 178,198 -0.25(-3.05%)
Oct 08, 2002 8.181 8.298 8.054 8.144 155,144 +0.01(+0.06%)
Oct 07, 2002 8.335 8.414 8.134 8.139 146,640 -0.26(-3.09%)
Oct 04, 2002 8.388 8.414 8.229 8.398 17,328,552 +0.01(+0.13%)
Oct 03, 2002 8.721 8.721 8.335 8.388 815,216 -0.33(-3.82%)
Oct 02, 2002 8.864 8.943 8.705 8.721 367,168 -0.22(-2.49%)
Oct 01, 2002 8.837 8.996 8.467 8.943 694,086 +0.08(+0.90%)
Sep 30, 2002 9.102 9.102 8.753 8.864 421,214 -0.24(-2.62%)
Sep 27, 2002 9.240 9.282 8.996 9.102 291,769 -0.19(-1.99%)
Sep 26, 2002 8.996 9.314 8.917 9.287 339,390 +0.30(+3.30%)
Sep 25, 2002 9.113 9.128 8.943 8.991 412,332 -0.10(-1.05%)
Sep 24, 2002 9.102 9.165 8.970 9.086 287,234 -0.05(-0.52%)
Sep 23, 2002 9.314 9.314 9.028 9.134 1,335,262 -0.18(-1.93%)
Sep 20, 2002 9.367 9.430 9.155 9.314 290,069 -0.05(-0.56%)
Sep 19, 2002 9.324 9.425 9.287 9.367 460,708 +0.04(+0.45%)
Sep 18, 2002 9.393 9.414 9.181 9.324 452,772 -0.07(-0.73%)
Sep 17, 2002 9.525 9.525 9.287 9.393 256,054 -0.11(-1.11%)
Sep 16, 2002 9.525 9.525 9.499 9.499 163,459 -0.03(-0.28%)
Sep 13, 2002 9.472 9.525 9.314 9.525 169,506 +0.01(+0.06%)
Sep 12, 2002 9.515 9.552 9.446 9.520 268,715 +0.01(+0.06%)
Sep 11, 2002 9.631 9.658 9.478 9.515 220,150 -0.10(-1.05%)
Sep 10, 2002 9.589 9.843 9.589 9.615 196,150 +0.04(+0.39%)
Sep 09, 2002 9.504 9.668 9.446 9.578 331,453 +0.08(+0.84%)
Sep 06, 2002 9.525 9.621 9.499 9.499 580,893 +0.02(+0.22%)
Sep 05, 2002 9.462 9.599 9.446 9.478 174,986 +0.02(+0.17%)
Sep 04, 2002 9.472 9.472 9.271 9.462 244,716 -0.04(-0.39%)
Sep 03, 2002 9.631 9.636 9.314 9.499 318,792 -0.16(-1.70%)
Aug 30, 2002 9.478 9.711 9.478 9.663 133,412 +0.14(+1.50%)
Aug 29, 2002 9.621 9.621 9.419 9.520 233,000 -0.16(-1.69%)
Aug 28, 2002 9.827 9.827 9.525 9.684 198,607 -0.18(-1.82%)
Aug 27, 2002 9.790 9.975 9.790 9.864 271,171 +0.11(+1.08%)
Aug 26, 2002 9.695 9.758 9.589 9.758 169,884 +0.07(+0.76%)
Aug 23, 2002 10.03 10.03 9.684 9.684 901,198 -0.40(-3.94%)
Aug 22, 2002 9.711 10.19 9.711 10.08 561,618 +0.29(+2.97%)
Aug 21, 2002 9.462 9.790 9.393 9.790 342,413 +0.37(+3.93%)
Aug 20, 2002 9.451 9.525 9.340 9.419 232,433 +0.03(+0.28%)
Aug 16, 2002 8.996 9.414 8.996 9.393 483,007 +0.34(+3.80%)
Aug 15, 2002 9.393 9.419 8.927 9.049 848,097 -0.25(-2.68%)
Aug 14, 2002 9.711 9.843 8.784 9.298 2,029,349 -0.97(-9.43%)
Aug 13, 2002 10.48 10.48 10.24 10.27 237,157 -0.24(-2.32%)
Aug 12, 2002 10.53 10.58 10.44 10.51 272,116 +0.35(+3.44%)
Aug 07, 2002 9.949 10.16 9.949 10.16 205,410 +0.15(+1.48%)
Aug 06, 2002 9.790 10.02 9.737 10.01 303,485 +0.24(+2.44%)
Aug 05, 2002 10.05 10.16 9.631 9.774 526,848 -0.28(-2.79%)
Aug 02, 2002 10.56 10.56 10.04 10.05 322,004 -0.52(-4.95%)
Aug 01, 2002 10.58 10.64 10.53 10.58 273,628 +0.02(+0.15%)
Jul 31, 2002 10.67 10.68 10.45 10.56 451,449 -0.12(-1.09%)
Jul 30, 2002 10.63 10.69 10.56 10.68 574,657 +0.00(+0.00%)
Jul 29, 2002 10.05 10.68 10.05 10.68 845,262 +0.62(+6.21%)
Jul 26, 2002 10.08 10.11 9.922 10.05 431,607 -0.01(-0.05%)
Jul 25, 2002 9.896 10.11 9.848 10.06 457,307 +0.16(+1.66%)
Jul 24, 2002 9.573 9.896 9.017 9.896 1,289,153 +0.32(+3.31%)
Jul 23, 2002 10.05 10.13 9.271 9.578 1,138,922 -0.41(-4.08%)
Jul 22, 2002 10.58 10.58 9.832 9.986 981,888 -0.67(-6.26%)
Jul 19, 2002 11.04 11.04 10.63 10.65 723,944 -0.25(-2.28%)
Jul 17, 2002 11.59 11.77 10.90 10.90 500,581 -0.45(-3.96%)
Jul 12, 2002 11.43 11.62 11.22 11.35 361,499 +0.13(+1.18%)
Jul 11, 2002 11.48 11.48 10.99 11.22 450,315 -0.39(-3.37%)
Jul 10, 2002 12.13 12.18 11.60 11.61 436,520 -0.46(-3.77%)
Jul 09, 2002 11.91 12.36 11.80 12.07 448,992 +0.15(+1.29%)
Jul 08, 2002 12.07 12.07 11.91 11.91 285,911 -0.16(-1.32%)
Jul 05, 2002 11.59 12.11 11.57 12.07 349,594 +0.55(+4.78%)
Jul 04, 2002 11.80 12.07 11.51 11.52 450,882 +0.00(+0.00%)
Jul 03, 2002 11.80 12.07 11.51 11.52 450,882 -0.26(-2.25%)
Jul 02, 2002 12.28 12.38 11.77 11.78 554,438 -0.55(-4.46%)
Jul 01, 2002 11.91 12.70 11.91 12.34 598,657 +0.52(+4.39%)
Jun 28, 2002 12.30 12.44 11.80 11.82 1,637,047 -0.65(-5.18%)
Jun 27, 2002 12.27 12.53 12.17 12.46 522,124 +0.22(+1.82%)
Jun 26, 2002 12.32 12.39 12.13 12.24 399,671 -0.07(-0.60%)
Jun 25, 2002 12.54 12.62 12.26 12.31 387,766 -0.39(-3.04%)
Jun 21, 2002 12.59 12.78 12.52 12.70 56,691 +0.12(+0.92%)
Jun 20, 2002 12.25 12.94 12.25 12.58 508,140 +0.33(+2.72%)
Jun 19, 2002 12.69 12.83 12.18 12.25 18,897 -0.44(-3.46%)
Jun 18, 2002 12.80 13.20 12.62 12.69 704,291 -0.11(-0.87%)
Jun 17, 2002 12.83 13.14 12.45 12.80 2,307,135 +1.73(+15.63%)
Jun 14, 2002 11.17 11.17 10.85 11.07 390,034 -0.41(-3.59%)
Jun 12, 2002 11.54 11.58 11.27 11.48 407,797 -0.11(-0.91%)
Jun 11, 2002 11.80 11.87 11.59 11.59 338,823 -0.16(-1.40%)
Jun 10, 2002 12.00 12.10 11.68 11.75 287,234 -0.30(-2.50%)
Jun 07, 2002 11.66 12.20 11.59 12.05 363,011 +0.40(+3.40%)
Jun 06, 2002 12.12 12.12 11.63 11.66 301,596 -0.51(-4.22%)
Jun 05, 2002 11.56 12.17 11.56 12.17 652,891 +0.32(+2.68%)
May 31, 2002 11.88 12.00 11.80 11.85 570,311 -0.57(-4.60%)
May 28, 2002 12.67 12.68 12.20 12.43 860,947 -0.25(-1.96%)
May 27, 2002 13.41 13.41 12.67 12.67 1,574,687 +0.00(+0.00%)
May 24, 2002 13.41 13.41 12.67 12.67 1,569,207 -0.84(-6.19%)
May 23, 2002 13.12 13.52 13.04 13.51 419,135 +0.45(+3.44%)
May 22, 2002 13.35 13.38 12.90 13.06 1,018,926 -0.26(-1.99%)
May 21, 2002 13.68 13.72 13.32 13.32 466,567 -0.43(-3.15%)
May 20, 2002 13.79 13.81 13.58 13.76 37,794 +0.05(+0.39%)
May 17, 2002 13.73 13.89 13.63 13.71 255,109 +0.03(+0.19%)
May 16, 2002 13.63 13.97 13.56 13.68 379,829 +0.03(+0.19%)
May 15, 2002 13.79 13.97 13.57 13.65 413,277 -0.29(-2.09%)
May 14, 2002 13.36 13.94 13.36 13.94 424,615 +0.50(+3.74%)
May 13, 2002 13.44 13.56 13.36 13.44 358,287 -0.01(-0.08%)
May 10, 2002 13.84 13.86 13.34 13.45 532,895 -0.36(-2.61%)
May 09, 2002 14.08 14.12 13.81 13.81 267,203 -0.32(-2.25%)
May 08, 2002 13.92 14.18 13.92 14.13 256,999 +0.27(+1.95%)
May 07, 2002 13.74 13.97 13.74 13.86 292,525 +0.12(+0.89%)
May 06, 2002 14.47 14.50 13.74 13.74 451,638 -0.74(-5.08%)
May 03, 2002 13.94 14.47 13.86 14.47 359,043 +0.53(+3.80%)
May 02, 2002 13.84 14.28 13.84 13.94 470,913 -0.06(-0.42%)
May 01, 2002 14.10 14.10 13.73 14.00 345,815 -0.10(-0.71%)
Apr 30, 2002 13.36 14.13 13.36 14.10 591,098 +0.47(+3.41%)
Apr 29, 2002 13.34 13.68 13.34 13.64 321,626 +0.17(+1.26%)
Apr 26, 2002 13.81 14.08 13.47 13.47 486,597 -0.24(-1.74%)
Apr 25, 2002 13.64 13.76 13.53 13.71 403,073 +0.07(+0.50%)
Apr 24, 2002 13.81 13.89 13.47 13.64 289,691 -0.17(-1.26%)
Apr 23, 2002 13.45 13.81 13.41 13.81 449,370 +0.36(+2.67%)
Apr 22, 2002 13.57 13.63 13.35 13.45 358,098 -0.22(-1.62%)
Apr 19, 2002 13.60 13.76 13.47 13.67 329,563 +0.07(+0.54%)
Apr 18, 2002 13.92 13.92 13.23 13.60 585,996 -0.33(-2.36%)
Apr 17, 2002 14.16 14.21 13.81 13.93 988,313 -0.36(-2.52%)
Apr 16, 2002 13.44 14.29 13.44 14.29 688,228 +0.85(+6.30%)
Apr 15, 2002 13.76 13.76 13.23 13.44 661,773 -0.32(-2.31%)
Apr 12, 2002 13.28 13.76 13.13 13.76 407,419 +0.45(+3.38%)
Apr 11, 2002 13.47 13.49 13.18 13.31 606,782 -0.23(-1.72%)
Apr 10, 2002 12.82 13.55 12.76 13.54 619,443 +0.75(+5.83%)
Apr 09, 2002 12.80 12.82 12.70 12.80 380,774 +0.00(+0.00%)
Apr 08, 2002 12.70 12.80 12.44 12.80 461,086 +0.10(+0.75%)
Apr 05, 2002 12.71 12.82 12.56 12.70 258,133 -0.03(-0.21%)
Apr 04, 2002 12.33 12.74 12.31 12.73 351,673 +0.41(+3.35%)
Apr 03, 2002 12.73 12.75 12.28 12.31 439,733 -0.30(-2.39%)
Apr 02, 2002 12.41 12.70 12.21 12.62 385,120 +0.28(+2.23%)
Apr 01, 2002 12.28 12.36 12.00 12.34 607,538 +0.12(+1.00%)
Mar 29, 2002 12.17 12.44 12.11 12.22 696,354 +0.00(+0.00%)
Mar 28, 2002 12.17 12.44 12.11 12.22 696,354 -0.08(-0.69%)
Mar 27, 2002 12.21 12.48 12.16 12.30 612,451 +0.07(+0.56%)
Mar 26, 2002 12.54 12.79 12.12 12.23 695,220 -0.30(-2.37%)
Mar 25, 2002 12.54 12.96 12.42 12.53 1,203,928 +0.15(+1.20%)
Mar 22, 2002 12.38 12.66 12.09 12.38 933,700 -0.13(-1.06%)
Mar 21, 2002 11.68 12.54 11.68 12.52 1,258,540 +0.84(+7.16%)
Mar 20, 2002 11.40 11.77 11.22 11.68 2,069,599 +0.05(+0.46%)
Mar 19, 2002 10.77 11.63 10.72 11.63 1,289,720 +1.21(+11.58%)
Mar 18, 2002 10.29 10.48 10.29 10.42 288,557 +0.05(+0.46%)
Mar 15, 2002 10.28 10.53 10.28 10.37 425,938 +0.16(+1.55%)
Mar 14, 2002 10.16 10.31 10.13 10.21 113,382 +0.10(+0.99%)
Mar 13, 2002 10.24 10.27 10.05 10.11 257,566 -0.22(-2.15%)
Mar 12, 2002 10.24 10.40 10.21 10.34 378,318 +0.03(+0.26%)
Mar 11, 2002 10.48 10.50 10.19 10.31 624,168 -0.25(-2.36%)
Mar 08, 2002 10.35 10.58 10.21 10.56 363,956 +0.13(+1.27%)
Mar 07, 2002 10.56 10.56 10.38 10.42 624,545 -0.08(-0.76%)
Mar 06, 2002 10.21 10.69 10.21 10.50 827,121 +0.29(+2.85%)
Mar 05, 2002 10.24 10.36 10.03 10.21 1,105,852 -0.11(-1.03%)
Mar 04, 2002 9.843 10.48 9.811 10.32 770,052 +0.50(+5.06%)
Mar 01, 2002 9.472 9.896 9.462 9.822 595,066 +0.32(+3.40%)
Feb 28, 2002 9.393 9.499 9.287 9.499 707,881 +0.05(+0.50%)
Feb 27, 2002 9.102 9.536 9.049 9.451 1,224,336 +0.49(+5.43%)
Feb 26, 2002 8.679 9.001 8.631 8.964 537,241 +0.40(+4.70%)
Feb 25, 2002 8.626 8.668 8.467 8.562 256,999 -0.10(-1.10%)
Feb 22, 2002 8.308 8.657 8.234 8.657 204,465 +0.37(+4.47%)
Feb 21, 2002 8.361 8.377 8.255 8.287 263,613 -0.06(-0.70%)
Feb 20, 2002 8.361 8.388 8.282 8.345 343,925 -0.09(-1.07%)
Feb 19, 2002 8.520 8.626 8.414 8.435 189,725 -0.11(-1.30%)
Feb 18, 2002 8.467 8.626 8.414 8.546 75,588 +0.00(+0.00%)
Feb 15, 2002 8.467 8.626 8.414 8.546 180,655 +0.03(+0.31%)
Feb 14, 2002 8.520 8.573 8.414 8.520 504,361 -0.10(-1.11%)
Feb 13, 2002 8.472 8.626 8.440 8.615 250,952 +0.07(+0.87%)
Feb 12, 2002 8.546 8.599 8.361 8.541 263,613 -0.08(-0.98%)
Feb 11, 2002 8.440 8.626 8.335 8.626 242,826 +0.19(+2.19%)
Feb 08, 2002 8.361 8.493 8.123 8.440 308,966 +0.13(+1.53%)
Feb 07, 2002 8.467 8.509 8.271 8.313 290,446 -0.10(-1.13%)
Feb 06, 2002 8.626 8.626 8.372 8.409 368,869 -0.12(-1.37%)
Feb 05, 2002 8.573 8.573 8.308 8.525 386,821 -0.05(-0.56%)
Feb 04, 2002 8.679 8.679 8.467 8.573 365,090 -0.03(-0.31%)
Feb 01, 2002 8.732 8.795 8.467 8.599 375,672 -0.19(-2.11%)
Jan 31, 2002 8.811 8.890 8.668 8.784 1,032,154 -0.04(-0.42%)
Jan 30, 2002 8.917 8.917 8.732 8.822 510,030 -0.04(-0.48%)
Jan 29, 2002 9.023 9.102 8.837 8.864 18,897 -0.21(-2.28%)
Jan 28, 2002 8.837 9.123 8.811 9.070 304,619 +0.20(+2.21%)
Jan 25, 2002 8.573 8.917 8.520 8.874 179,143 +0.25(+2.88%)
Jan 24, 2002 8.811 8.864 8.599 8.626 232,244 -0.21(-2.40%)
Jan 23, 2002 8.525 8.943 8.520 8.837 267,392 +0.26(+3.02%)
Jan 22, 2002 8.440 8.705 8.440 8.578 237,913 +0.14(+1.63%)
Jan 21, 2002 8.546 8.589 8.398 8.440 206,733 +0.00(+0.00%)
Jan 18, 2002 8.546 8.589 8.398 8.440 205,788 -0.11(-1.30%)
Jan 17, 2002 8.493 8.573 8.372 8.552 171,773 +0.06(+0.69%)
Jan 16, 2002 8.599 8.605 8.467 8.493 158,356 -0.13(-1.47%)
Jan 15, 2002 8.520 8.647 8.515 8.620 174,797 +0.03(+0.31%)
Jan 14, 2002 8.758 8.758 8.520 8.594 636,262 -0.19(-2.17%)
Jan 11, 2002 8.811 8.917 8.769 8.784 151,364 -0.03(-0.36%)
Jan 10, 2002 8.652 8.853 8.652 8.816 348,649 +0.25(+2.97%)
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.