Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Trinity Bio ADR (NQ: TRIB )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 30, 2003 8.765 9.181 8.690 9.034 37,504 +0.08(+0.89%)
May 29, 2003 9.068 9.068 8.312 8.954 43,248 -0.04(-0.42%)
May 28, 2003 9.257 9.294 8.917 8.992 52,379 -0.11(-1.24%)
May 27, 2003 9.068 9.445 9.068 9.105 43,724 -0.34(-3.60%)
May 23, 2003 9.068 9.521 9.068 9.445 19,241 +0.38(+4.17%)
May 22, 2003 8.917 9.483 8.917 9.068 54,576 -0.19(-2.04%)
May 21, 2003 9.370 9.521 9.105 9.257 24,323 +0.00(+0.00%)
May 20, 2003 9.143 10.01 9.068 9.257 28,849 +0.04(+0.41%)
May 19, 2003 9.710 9.823 9.068 9.219 29,326 -0.49(-5.06%)
May 16, 2003 10.05 10.31 9.634 9.710 51,373 -0.26(-2.65%)
May 15, 2003 9.634 10.01 9.559 9.974 71,462 +0.34(+3.53%)
May 14, 2003 9.143 9.710 9.143 9.634 58,175 +0.49(+5.37%)
May 13, 2003 9.143 9.143 8.917 9.143 21,835 -0.04(-0.41%)
May 12, 2003 9.068 9.219 8.690 9.181 48,885 +0.08(+0.83%)
May 09, 2003 8.728 9.294 8.690 9.105 48,806 +0.34(+3.88%)
May 08, 2003 8.765 8.879 8.690 8.765 35,307 -0.11(-1.28%)
May 07, 2003 8.803 9.257 8.690 8.879 64,607 -0.05(-0.55%)
May 06, 2003 9.332 9.445 8.879 8.928 48,171 -0.25(-2.76%)
May 05, 2003 9.257 9.634 8.954 9.181 78,926 -0.08(-0.82%)
May 02, 2003 9.483 9.521 8.765 9.257 107,749 -0.23(-2.39%)
May 01, 2003 9.597 9.710 9.370 9.483 56,667 -0.15(-1.57%)
Apr 30, 2003 9.899 9.899 9.559 9.634 97,533 -0.34(-3.41%)
Apr 29, 2003 9.861 10.01 9.634 9.974 73,500 +0.08(+0.76%)
Apr 28, 2003 10.39 10.58 9.899 9.899 136,546 -0.38(-3.68%)
Apr 25, 2003 10.58 10.58 10.01 10.28 94,039 -0.15(-1.45%)
Apr 24, 2003 9.937 10.47 9.899 10.43 90,228 +0.83(+8.66%)
Apr 23, 2003 9.521 9.823 9.219 9.597 43,301 -0.04(-0.39%)
Apr 22, 2003 9.937 10.20 9.332 9.634 43,989 -0.45(-4.49%)
Apr 21, 2003 9.823 10.20 9.634 10.09 34,831 +0.26(+2.69%)
Apr 17, 2003 9.974 10.20 9.483 9.823 56,587 -0.04(-0.38%)
Apr 16, 2003 9.710 9.861 9.294 9.861 52,882 +0.50(+5.33%)
Apr 15, 2003 9.559 9.672 9.181 9.362 47,932 -0.01(-0.08%)
Apr 14, 2003 9.408 9.597 9.105 9.370 76,782 +0.42(+4.64%)
Apr 11, 2003 8.765 8.954 8.425 8.954 72,336 +0.38(+4.41%)
Apr 10, 2003 9.219 9.257 8.312 8.576 65,851 -0.49(-5.42%)
Apr 09, 2003 8.992 9.445 8.690 9.068 78,979 -0.49(-5.14%)
Apr 08, 2003 10.05 10.05 9.105 9.559 63,204 -0.49(-4.89%)
Apr 07, 2003 10.65 10.69 9.823 10.05 110,925 +0.34(+3.50%)
Apr 04, 2003 9.068 9.861 8.992 9.710 139,166 +0.83(+9.36%)
Apr 03, 2003 8.652 8.879 8.501 8.879 44,439 +0.38(+4.44%)
Apr 02, 2003 8.463 8.652 8.312 8.501 32,317 +0.30(+3.69%)
Apr 01, 2003 8.010 8.388 7.896 8.199 21,174 +0.19(+2.36%)
Mar 31, 2003 8.690 8.690 8.010 8.010 43,221 -0.38(-4.50%)
Mar 28, 2003 8.463 8.690 8.350 8.388 44,783 -0.11(-1.33%)
Mar 27, 2003 8.690 8.765 8.425 8.501 22,531 -0.11(-1.32%)
Mar 26, 2003 9.181 9.219 8.463 8.614 26,044 +0.15(+1.79%)
Mar 25, 2003 8.690 8.954 8.350 8.463 31,218 -0.23(-2.61%)
Mar 24, 2003 8.728 8.917 8.123 8.690 54,293 -0.15(-1.71%)
Mar 21, 2003 8.954 9.143 8.501 8.841 84,147 +0.34(+4.00%)
Mar 20, 2003 8.199 8.501 7.934 8.501 59,102 +0.30(+3.69%)
Mar 19, 2003 8.085 8.199 7.783 8.199 37,504 +0.08(+0.93%)
Mar 18, 2003 7.519 8.312 7.519 8.123 103,303 +0.57(+7.50%)
Mar 17, 2003 7.254 7.556 6.990 7.556 42,229 +0.23(+3.09%)
Mar 14, 2003 6.876 7.367 6.801 7.330 17,018 +0.38(+5.43%)
Mar 13, 2003 6.839 6.952 6.763 6.952 11,963 +0.11(+1.66%)
Mar 12, 2003 6.801 6.952 6.687 6.839 7,860 +0.00(+0.00%)
Mar 11, 2003 6.990 6.990 6.801 6.839 2,170 -0.04(-0.55%)
Mar 10, 2003 7.179 7.179 6.801 6.876 15,615 -0.26(-3.70%)
Mar 07, 2003 6.952 7.179 6.914 7.141 13,710 +0.23(+3.28%)
Mar 06, 2003 7.027 7.027 6.801 6.914 13,604 -0.19(-2.66%)
Mar 05, 2003 7.027 7.141 6.839 7.103 13,869 -0.08(-1.05%)
Mar 04, 2003 7.292 7.367 7.027 7.179 11,910 -0.19(-2.56%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.