Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Trimas Corp (NQ: TRS )

26.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 30, 2010 9.190 9.535 9.096 9.363 95,333 -0.05(-0.50%)
Jul 29, 2010 9.324 9.723 9.033 9.410 188,199 +0.27(+2.92%)
Jul 28, 2010 9.324 9.394 9.041 9.143 105,702 -0.17(-1.85%)
Jul 27, 2010 9.449 9.522 9.198 9.316 114,847 -0.04(-0.42%)
Jul 26, 2010 9.222 9.394 9.034 9.355 160,207 +0.25(+2.76%)
Jul 23, 2010 8.853 9.277 8.728 9.104 218,692 +0.23(+2.56%)
Jul 22, 2010 8.555 8.900 8.500 8.877 286,292 +0.49(+5.79%)
Jul 21, 2010 8.516 8.751 8.351 8.390 116,231 -0.05(-0.65%)
Jul 20, 2010 8.077 8.508 7.849 8.445 120,518 +0.16(+1.99%)
Jul 19, 2010 8.492 8.539 7.959 8.281 142,703 -0.19(-2.22%)
Jul 16, 2010 8.869 8.947 8.406 8.469 145,657 -0.50(-5.59%)
Jul 15, 2010 9.300 9.300 8.728 8.971 120,711 -0.27(-2.89%)
Jul 14, 2010 9.410 9.410 9.002 9.237 163,844 -0.08(-0.84%)
Jul 13, 2010 8.845 9.378 8.837 9.316 308,429 +0.65(+7.51%)
Jul 12, 2010 8.806 8.947 8.610 8.665 160,042 -0.19(-2.13%)
Jul 09, 2010 8.163 8.877 8.132 8.853 266,779 +0.69(+8.45%)
Jul 08, 2010 8.351 8.626 7.834 8.163 289,652 -0.08(-0.95%)
Jul 07, 2010 7.551 8.241 7.449 8.241 192,971 +0.70(+9.25%)
Jul 06, 2010 8.383 8.563 7.473 7.544 310,595 -0.58(-7.14%)
Jul 02, 2010 8.179 8.194 7.889 8.124 205,957 +0.06(+0.78%)
Jul 01, 2010 8.877 8.955 8.022 8.061 298,799 -0.81(-9.11%)
Jun 30, 2010 8.916 9.457 8.751 8.869 258,164 -0.02(-0.18%)
Jun 29, 2010 9.535 9.535 8.830 8.884 307,867 -0.30(-3.25%)
Jun 25, 2010 8.500 9.182 8.210 9.182 900,831 +0.72(+8.53%)
Jun 24, 2010 8.783 8.837 8.449 8.461 143,742 -0.44(-4.93%)
Jun 23, 2010 8.869 9.190 8.234 8.900 246,716 +0.01(+0.09%)
Jun 22, 2010 9.669 9.747 8.861 8.892 318,841 -0.74(-7.65%)
Jun 21, 2010 9.927 10.06 9.582 9.629 362,421 +0.06(+0.66%)
Jun 18, 2010 9.245 9.622 9.190 9.567 270,341 +0.39(+4.27%)
Jun 17, 2010 9.214 9.253 9.010 9.175 138,160 +0.06(+0.69%)
Jun 16, 2010 9.269 9.316 8.947 9.112 204,582 -0.01(-0.09%)
Jun 15, 2010 8.775 9.269 8.712 9.120 309,069 +0.52(+6.02%)
Jun 14, 2010 8.147 8.681 8.022 8.602 262,266 +0.58(+7.18%)
Jun 11, 2010 7.449 8.038 7.065 8.026 306,718 +0.58(+7.79%)
Jun 10, 2010 7.214 7.449 6.336 7.446 152,767 +0.41(+5.85%)
Jun 09, 2010 6.830 7.214 6.799 7.034 195,867 +0.28(+4.18%)
Jun 08, 2010 7.026 7.026 6.563 6.752 161,001 -0.27(-3.80%)
Jun 07, 2010 7.151 7.348 6.995 7.018 156,048 -0.13(-1.76%)
Jun 04, 2010 7.528 7.708 7.144 7.144 188,233 -0.72(-9.17%)
Jun 03, 2010 7.889 8.092 7.606 7.865 103,426 -0.05(-0.69%)
Jun 02, 2010 7.308 7.928 7.269 7.920 143,621 +0.65(+8.95%)
Jun 01, 2010 7.842 8.069 7.261 7.269 153,539 -0.64(-8.13%)
May 28, 2010 7.842 7.998 7.583 7.912 153,810 +0.07(+0.90%)
May 27, 2010 7.842 7.920 7.732 7.842 274,283 +0.23(+2.99%)
May 26, 2010 7.528 7.896 7.465 7.614 293,414 +0.11(+1.46%)
May 25, 2010 7.191 7.528 7.034 7.504 126,350 +0.01(+0.10%)
May 24, 2010 7.512 7.740 7.444 7.497 164,084 +0.02(+0.21%)
May 21, 2010 6.814 7.504 6.665 7.481 250,279 +0.47(+6.71%)
May 20, 2010 7.199 7.614 6.995 7.010 229,661 -0.84(-10.69%)
May 19, 2010 7.598 8.077 7.504 7.849 228,407 +0.14(+1.83%)
May 18, 2010 8.194 8.312 7.489 7.708 313,640 -0.34(-4.19%)
May 17, 2010 7.943 8.226 7.779 8.045 181,528 +0.24(+3.01%)
May 14, 2010 7.904 8.030 7.661 7.810 154,974 -0.16(-1.97%)
May 13, 2010 8.116 8.359 7.842 7.967 333,894 -0.13(-1.55%)
May 12, 2010 7.842 8.257 7.842 8.092 555,615 +0.27(+3.51%)
May 11, 2010 7.771 7.842 7.606 7.818 198,192 -0.08(-0.99%)
May 10, 2010 7.449 7.912 7.246 7.896 190,593 +1.00(+14.43%)
May 07, 2010 7.834 7.834 6.861 6.901 186,435 -0.96(-12.18%)
May 06, 2010 8.030 8.171 4.399 7.857 228,993 -0.22(-2.72%)
May 05, 2010 7.842 8.437 7.755 8.077 435,678 +0.16(+2.08%)
May 04, 2010 7.943 7.959 7.685 7.912 107,252 -0.04(-0.49%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.