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 )

2.120 +0.120 (+6.00%)
Streaming Delayed Price Updated: 1:08 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 (%)
May 31, 2002 5.327 5.403 5.289 5.327 7,199 -0.15(-2.76%)
May 29, 2002 5.289 5.478 5.289 5.478 6,934 +0.11(+2.11%)
May 28, 2002 5.441 5.441 5.252 5.365 5,319 -0.08(-1.39%)
May 27, 2002 5.365 5.554 5.138 5.441 9,025 +0.00(+0.00%)
May 24, 2002 5.365 5.554 5.138 5.441 9,025 +0.08(+1.41%)
May 23, 2002 5.516 5.516 5.365 5.365 4,525 -0.08(-1.39%)
May 22, 2002 5.478 5.592 5.478 5.441 4,870 -0.04(-0.69%)
May 21, 2002 5.327 5.478 5.289 5.478 3,176 +0.04(+0.69%)
May 20, 2002 5.478 5.554 5.327 5.441 6,802 -0.15(-2.70%)
May 17, 2002 5.630 5.667 5.441 5.592 4,023 +0.08(+1.37%)
May 16, 2002 5.441 5.516 5.441 5.516 4,261 +0.00(+0.00%)
May 15, 2002 5.478 5.630 5.441 5.516 5,531 -0.04(-0.68%)
May 14, 2002 5.630 5.630 5.516 5.554 16,436 -0.08(-1.34%)
May 13, 2002 5.743 5.743 5.596 5.630 7,358 -0.15(-2.61%)
May 10, 2002 5.592 5.781 5.592 5.781 7,675 +0.11(+2.00%)
May 09, 2002 5.554 5.667 5.554 5.667 7,146 -0.04(-0.66%)
May 08, 2002 5.705 5.743 5.478 5.705 14,583 -0.08(-1.31%)
May 07, 2002 5.592 5.781 5.554 5.781 17,574 +0.23(+4.08%)
May 06, 2002 5.743 5.743 5.478 5.554 11,592 -0.15(-2.65%)
May 03, 2002 5.743 5.743 5.630 5.705 5,796 -0.04(-0.66%)
May 02, 2002 5.667 5.856 5.667 5.743 9,316 +0.08(+1.33%)
May 01, 2002 5.705 6.045 5.478 5.667 23,238 -0.04(-0.66%)
Apr 30, 2002 5.705 5.928 5.705 5.705 8,099 -0.04(-0.66%)
Apr 29, 2002 6.158 6.196 5.743 5.743 27,579 -0.30(-5.00%)
Apr 26, 2002 5.743 6.045 5.630 6.045 27,711 +0.38(+6.67%)
Apr 25, 2002 5.478 5.856 5.478 5.667 22,444 +0.19(+3.45%)
Apr 24, 2002 5.441 5.818 5.441 5.478 19,956 +0.11(+2.11%)
Apr 23, 2002 5.478 5.630 5.327 5.365 6,563 -0.15(-2.74%)
Apr 22, 2002 5.667 5.856 5.441 5.516 11,725 -0.11(-2.01%)
Apr 19, 2002 5.478 5.630 5.327 5.630 4,658 +0.11(+2.05%)
Apr 18, 2002 5.554 5.667 5.327 5.516 7,066 +0.11(+2.10%)
Apr 17, 2002 5.214 5.516 5.214 5.403 11,592 +0.11(+2.14%)
Apr 16, 2002 4.987 5.289 4.987 5.289 7,860 +0.08(+1.45%)
Apr 15, 2002 5.289 5.289 5.176 5.214 11,831 -0.19(-3.50%)
Apr 12, 2002 5.384 5.516 5.327 5.403 5,055 -0.04(-0.69%)
Apr 11, 2002 5.214 5.554 5.214 5.441 17,706 +0.15(+2.86%)
Apr 10, 2002 5.478 5.478 5.214 5.289 18,289 +0.04(+0.72%)
Apr 09, 2002 4.987 5.932 4.987 5.252 60,081 +0.19(+3.73%)
Apr 08, 2002 5.063 5.176 4.987 5.063 13,948 -0.11(-2.19%)
Apr 05, 2002 5.138 5.289 5.138 5.176 9,581 +0.00(+0.00%)
Apr 04, 2002 5.214 5.327 5.138 5.176 26,758 -0.26(-4.86%)
Apr 03, 2002 5.516 5.516 5.214 5.441 13,339 -0.08(-1.37%)
Apr 02, 2002 5.554 5.592 5.441 5.516 18,421 -0.19(-3.31%)
Apr 01, 2002 5.592 5.705 5.592 5.705 3,440 +0.11(+2.03%)
Mar 29, 2002 5.630 5.667 5.516 5.592 6,219 +0.00(+0.00%)
Mar 28, 2002 5.630 5.667 5.516 5.592 6,219 -0.04(-0.67%)
Mar 27, 2002 5.667 5.705 5.630 5.630 16,277 -0.11(-1.97%)
Mar 26, 2002 5.781 5.781 5.630 5.743 28,929 +0.00(+0.00%)
Mar 25, 2002 5.667 5.818 5.592 5.743 13,736 +0.04(+0.66%)
Mar 22, 2002 5.818 5.818 5.705 5.705 9,343 -0.08(-1.31%)
Mar 21, 2002 5.592 5.781 5.365 5.781 27,288 +0.04(+0.66%)
Mar 20, 2002 5.781 5.818 5.705 5.743 8,337 -0.04(-0.65%)
Mar 19, 2002 5.781 5.894 5.781 5.781 3,308 +0.00(+0.00%)
Mar 18, 2002 5.894 5.894 5.781 5.781 5,928 -0.08(-1.29%)
Mar 15, 2002 5.970 5.970 5.856 5.856 7,649 -0.11(-1.90%)
Mar 14, 2002 5.856 5.970 5.856 5.970 3,890 +0.04(+0.64%)
Mar 13, 2002 6.045 6.045 5.856 5.932 2,990 -0.04(-0.63%)
Mar 12, 2002 5.970 6.026 5.856 5.970 3,837 +0.00(+0.00%)
Mar 11, 2002 5.894 6.196 5.894 5.970 4,684 -0.08(-1.25%)
Mar 08, 2002 5.856 6.045 5.856 6.045 5,478 +0.19(+3.23%)
Mar 07, 2002 6.347 6.347 5.781 5.856 13,604 -0.38(-6.06%)
Mar 06, 2002 5.970 6.234 5.970 6.234 7,596 +0.26(+4.43%)
Mar 05, 2002 6.083 6.102 5.894 5.970 5,875 +0.00(+0.00%)
Mar 04, 2002 6.196 6.196 5.894 5.970 5,134 -0.08(-1.25%)
Mar 01, 2002 5.913 6.196 5.856 6.045 4,049 +0.19(+3.23%)
Feb 28, 2002 5.856 6.196 5.856 5.856 3,043 -0.11(-1.90%)
Feb 27, 2002 6.045 6.158 5.781 5.970 11,381 +0.08(+1.28%)
Feb 26, 2002 5.856 6.196 5.856 5.894 9,872 +0.08(+1.30%)
Feb 25, 2002 6.121 6.121 5.743 5.818 5,637 -0.60(-9.41%)
Feb 22, 2002 6.347 6.423 5.781 6.423 7,172 -0.04(-0.58%)
Feb 21, 2002 6.498 6.574 6.234 6.461 9,237 +0.04(+0.59%)
Feb 20, 2002 6.536 6.725 6.385 6.423 14,027 -0.30(-4.49%)
Feb 19, 2002 6.196 6.763 6.083 6.725 12,678 +0.68(+11.25%)
Feb 18, 2002 5.743 6.310 5.705 6.045 28,585 +0.00(+0.00%)
Feb 15, 2002 5.743 6.310 5.705 6.045 28,585 +0.30(+5.26%)
Feb 14, 2002 5.554 5.970 5.554 5.743 17,680 +0.19(+3.40%)
Feb 13, 2002 5.630 6.007 5.554 5.554 10,639 -0.34(-5.77%)
Feb 12, 2002 5.970 6.007 5.554 5.894 4,499 +0.04(+0.65%)
Feb 11, 2002 6.121 6.121 5.781 5.856 3,811 -0.04(-0.64%)
Feb 08, 2002 5.781 6.196 5.781 5.894 10,057 +0.08(+1.30%)
Feb 07, 2002 5.856 5.932 5.478 5.818 21,518 -0.11(-1.91%)
Feb 06, 2002 5.856 6.196 5.818 5.932 8,760 -0.26(-4.27%)
Feb 05, 2002 6.158 6.196 5.856 6.196 11,354 +0.15(+2.50%)
Feb 04, 2002 6.423 6.423 6.045 6.045 11,354 -0.38(-5.88%)
Feb 01, 2002 6.121 6.423 6.121 6.423 8,575 +0.19(+3.03%)
Jan 31, 2002 6.234 6.347 6.234 6.234 3,467 +0.00(+0.00%)
Jan 30, 2002 6.158 6.385 6.083 6.234 20,115 +0.04(+0.61%)
Jan 29, 2002 6.385 6.423 6.196 6.196 12,916 -0.15(-2.38%)
Jan 28, 2002 6.536 6.612 6.272 6.347 8,813 -0.19(-2.89%)
Jan 25, 2002 6.801 6.914 6.423 6.536 14,213 -0.26(-3.89%)
Jan 24, 2002 6.650 6.801 6.536 6.801 6,563 +0.11(+1.69%)
Jan 23, 2002 6.990 6.990 6.498 6.687 9,131 -0.23(-3.28%)
Jan 22, 2002 6.914 6.990 6.687 6.914 19,109 -0.04(-0.54%)
Jan 21, 2002 6.839 7.027 6.612 6.952 16,833 +0.00(+0.00%)
Jan 18, 2002 6.839 7.027 6.612 6.952 16,806 +0.04(+0.55%)
Jan 17, 2002 6.650 7.027 6.612 6.914 45,100 +0.68(+10.91%)
Jan 16, 2002 6.158 6.385 5.856 6.234 21,412 +0.08(+1.23%)
Jan 15, 2002 6.423 6.574 6.158 6.158 19,586 -0.08(-1.21%)
Jan 14, 2002 6.801 6.990 6.158 6.234 21,121 -0.57(-8.33%)
Jan 11, 2002 6.423 6.801 6.310 6.801 45,550 +0.45(+7.14%)
Jan 10, 2002 6.196 6.347 6.121 6.347 12,175 +0.60(+10.53%)
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.