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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 7, 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 (%)
Sep 30, 2021 2.130 2.139 2.050 2.120 68,046 +0.01(+0.47%)
Sep 29, 2021 2.180 2.200 2.030 2.110 117,613 -0.04(-1.86%)
Sep 28, 2021 2.240 2.250 2.150 2.150 47,884 -0.08(-3.59%)
Sep 27, 2021 2.190 2.260 2.190 2.230 48,983 +0.05(+2.29%)
Sep 24, 2021 2.260 2.354 2.170 2.180 95,586 -0.15(-6.44%)
Sep 23, 2021 2.370 2.390 2.290 2.330 87,059 +0.03(+1.30%)
Sep 22, 2021 2.280 2.440 2.280 2.300 139,784 +0.03(+1.32%)
Sep 21, 2021 2.290 2.340 2.270 2.270 28,725 -0.02(-0.87%)
Sep 20, 2021 2.340 2.400 2.270 2.290 218,321 -0.08(-3.38%)
Sep 17, 2021 2.330 2.420 2.280 2.370 157,801 -0.01(-0.42%)
Sep 16, 2021 2.330 2.390 2.270 2.380 95,918 +0.00(+0.00%)
Sep 15, 2021 2.470 2.480 2.360 2.380 110,048 -0.08(-3.25%)
Sep 14, 2021 2.500 2.500 2.410 2.460 126,189 -0.05(-1.99%)
Sep 13, 2021 2.610 2.640 2.510 2.510 121,364 -0.16(-5.99%)
Sep 10, 2021 2.720 2.780 2.620 2.670 243,749 -0.11(-3.96%)
Sep 09, 2021 2.680 3.050 2.570 2.780 892,994 +0.26(+10.32%)
Sep 08, 2021 2.580 2.652 2.450 2.520 60,503 -0.06(-2.33%)
Sep 07, 2021 2.630 2.660 2.570 2.580 66,941 -0.05(-1.90%)
Sep 03, 2021 2.590 2.650 2.550 2.630 49,718 +0.15(+6.05%)
Sep 02, 2021 2.490 2.600 2.470 2.480 62,479 -0.01(-0.40%)
Sep 01, 2021 2.580 2.673 2.411 2.490 96,640 -0.12(-4.60%)
Aug 31, 2021 2.660 2.700 2.600 2.610 41,604 -0.03(-1.14%)
Aug 30, 2021 2.710 2.720 2.590 2.640 90,602 -0.07(-2.58%)
Aug 27, 2021 2.570 2.710 2.555 2.710 72,060 +0.10(+3.83%)
Aug 26, 2021 2.740 2.740 2.520 2.610 139,726 -0.07(-2.61%)
Aug 25, 2021 2.680 2.800 2.580 2.680 280,947 +0.00(+0.00%)
Aug 24, 2021 2.420 2.890 2.420 2.680 995,314 +0.24(+9.84%)
Aug 23, 2021 2.400 2.469 2.320 2.440 122,823 +0.04(+1.67%)
Aug 20, 2021 2.160 2.400 2.160 2.400 93,599 +0.20(+9.09%)
Aug 19, 2021 2.280 2.300 2.100 2.200 122,619 +0.02(+0.92%)
Aug 18, 2021 2.250 2.270 2.091 2.180 72,834 -0.04(-1.80%)
Aug 17, 2021 2.090 2.268 2.060 2.220 69,772 +0.13(+6.22%)
Aug 16, 2021 2.120 2.145 2.060 2.090 85,347 -0.10(-4.57%)
Aug 13, 2021 2.240 2.269 2.150 2.190 95,261 -0.08(-3.52%)
Aug 12, 2021 2.240 2.293 2.200 2.270 25,416 +0.01(+0.44%)
Aug 11, 2021 2.380 2.450 2.200 2.260 138,901 -0.12(-5.04%)
Aug 10, 2021 2.410 2.460 2.320 2.380 85,044 -0.02(-0.83%)
Aug 09, 2021 2.400 2.460 2.302 2.400 72,035 +0.01(+0.42%)
Aug 06, 2021 2.340 2.430 2.260 2.390 109,965 +0.05(+2.14%)
Aug 05, 2021 2.390 2.390 2.290 2.340 187,823 -0.05(-2.09%)
Aug 04, 2021 2.320 2.390 2.250 2.390 140,906 +0.08(+3.46%)
Aug 03, 2021 2.180 2.340 2.070 2.310 323,866 +0.15(+6.94%)
Aug 02, 2021 2.177 2.300 2.115 2.160 178,115 -0.03(-1.37%)
Jul 30, 2021 2.070 2.590 2.030 2.190 1,110,497 +0.20(+10.05%)
Jul 29, 2021 2.100 2.115 1.981 1.990 107,892 -0.09(-4.33%)
Jul 28, 2021 1.980 2.100 1.940 2.080 223,522 +0.11(+5.58%)
Jul 27, 2021 1.990 2.060 1.910 1.970 156,621 -0.05(-2.48%)
Jul 26, 2021 1.980 2.030 1.940 2.020 183,696 +0.02(+1.00%)
Jul 23, 2021 2.090 2.090 1.900 2.000 246,884 -0.05(-2.44%)
Jul 22, 2021 2.040 2.080 1.870 2.050 427,837 +0.10(+5.13%)
Jul 21, 2021 1.840 2.040 1.750 1.950 719,466 +0.13(+7.14%)
Jul 20, 2021 2.150 2.190 1.750 1.820 1,442,251 -0.26(-12.50%)
Jul 19, 2021 2.120 2.160 2.045 2.080 192,757 -0.11(-5.02%)
Jul 16, 2021 2.210 2.348 2.110 2.190 369,109 +0.14(+6.83%)
Jul 15, 2021 2.170 2.250 2.010 2.050 212,385 -0.17(-7.66%)
Jul 14, 2021 2.260 2.320 2.170 2.220 114,930 -0.04(-1.77%)
Jul 13, 2021 2.330 2.390 2.250 2.260 111,023 -0.09(-3.83%)
Jul 12, 2021 2.410 2.445 2.330 2.350 97,453 -0.14(-5.62%)
Jul 09, 2021 2.410 2.500 2.390 2.490 66,256 +0.09(+3.75%)
Jul 08, 2021 2.400 2.550 2.210 2.400 215,521 -0.16(-6.25%)
Jul 07, 2021 2.810 2.860 2.560 2.560 133,155 -0.28(-9.86%)
Jul 06, 2021 2.810 2.890 2.760 2.840 44,028 +0.03(+1.07%)
Jul 02, 2021 2.920 2.940 2.810 2.810 34,764 -0.13(-4.42%)
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.