Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Trimas Corp (NQ: TRS )

25.91 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 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 30, 2009 3.544 3.944 3.529 3.529 56,471 -0.04(-1.10%)
Oct 29, 2009 3.748 3.827 3.552 3.568 44,973 -0.14(-3.81%)
Oct 28, 2009 3.725 3.772 3.584 3.709 42,046 -0.01(-0.21%)
Oct 27, 2009 3.748 3.960 3.709 3.717 27,855 -0.01(-0.21%)
Oct 26, 2009 3.709 3.736 3.709 3.725 27,999 +0.00(+0.00%)
Oct 23, 2009 3.842 4.070 3.693 3.725 43,129 -0.13(-3.26%)
Oct 22, 2009 3.780 3.874 3.780 3.850 21,433 +0.07(+1.87%)
Oct 21, 2009 3.905 4.062 3.756 3.780 32,134 -0.13(-3.41%)
Oct 20, 2009 3.858 3.921 3.827 3.913 29,753 +0.00(+0.00%)
Oct 19, 2009 3.905 4.007 3.842 3.913 18,380 +0.04(+1.01%)
Oct 16, 2009 3.921 3.976 3.874 3.874 19,436 -0.07(-1.79%)
Oct 15, 2009 3.945 3.945 3.897 3.944 18,750 -0.05(-1.18%)
Oct 14, 2009 3.999 3.999 3.944 3.991 22,329 +0.05(+1.19%)
Oct 13, 2009 3.866 3.976 3.866 3.944 29,480 +0.09(+2.24%)
Oct 12, 2009 3.952 3.991 3.850 3.858 26,748 -0.13(-3.15%)
Oct 09, 2009 3.976 3.983 3.913 3.983 23,929 +0.04(+0.99%)
Oct 08, 2009 3.936 3.999 3.866 3.944 17,305 +0.13(+3.29%)
Oct 07, 2009 3.936 3.952 3.787 3.819 23,673 -0.08(-2.01%)
Oct 06, 2009 3.952 3.991 3.835 3.897 23,673 -0.02(-0.40%)
Oct 05, 2009 3.709 3.960 3.709 3.913 58,674 +0.22(+5.94%)
Oct 02, 2009 3.787 3.795 3.693 3.693 21,702 -0.16(-4.07%)
Oct 01, 2009 4.007 4.070 3.835 3.850 31,219 -0.15(-3.73%)
Sep 30, 2009 4.062 4.062 3.960 3.999 49,404 -0.04(-0.97%)
Sep 29, 2009 4.132 4.148 4.007 4.038 36,526 -0.13(-3.01%)
Sep 28, 2009 4.078 4.195 4.078 4.164 49,032 +0.13(+3.11%)
Sep 25, 2009 3.991 4.109 3.991 4.038 28,094 +0.05(+1.18%)
Sep 24, 2009 4.023 4.093 3.960 3.991 34,880 +0.00(+0.00%)
Sep 23, 2009 3.999 4.140 3.968 3.991 26,357 -0.01(-0.20%)
Sep 22, 2009 4.148 4.148 3.999 3.999 31,798 -0.13(-3.04%)
Sep 21, 2009 4.093 4.187 4.015 4.125 32,436 -0.03(-0.75%)
Sep 18, 2009 3.929 4.195 3.921 4.156 136,955 +0.20(+4.95%)
Sep 17, 2009 4.078 4.078 3.889 3.960 22,670 -0.06(-1.56%)
Sep 16, 2009 3.929 4.078 3.929 4.023 52,973 +0.10(+2.60%)
Sep 15, 2009 3.842 3.976 3.811 3.921 22,489 +0.05(+1.42%)
Sep 14, 2009 3.811 3.905 3.795 3.866 13,672 +0.14(+3.79%)
Sep 11, 2009 3.944 3.944 3.686 3.725 35,481 -0.19(-4.81%)
Sep 10, 2009 3.882 3.976 3.827 3.913 17,831 +0.02(+0.40%)
Sep 09, 2009 3.772 3.921 3.772 3.897 24,085 +0.16(+4.41%)
Sep 08, 2009 3.787 3.842 3.709 3.733 27,043 -0.06(-1.65%)
Sep 04, 2009 3.748 3.811 3.693 3.795 31,919 +0.05(+1.26%)
Sep 03, 2009 3.866 3.866 3.725 3.748 32,239 -0.07(-1.85%)
Sep 02, 2009 3.764 3.905 3.764 3.819 41,402 +0.01(+0.21%)
Sep 01, 2009 3.787 4.038 3.764 3.811 43,263 +0.00(+0.00%)
Aug 31, 2009 3.944 3.944 3.780 3.811 63,315 -0.20(-4.89%)
Aug 28, 2009 4.250 4.250 3.850 4.007 62,416 -0.20(-4.84%)
Aug 27, 2009 4.062 4.219 3.952 4.211 83,546 +0.13(+3.07%)
Aug 26, 2009 4.023 4.117 3.874 4.085 70,794 +0.07(+1.76%)
Aug 25, 2009 3.897 4.117 3.756 4.015 44,572 +0.16(+4.07%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.