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 )

26.62 -0.08 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2010 11.72 11.72 11.43 11.64 254,914 -0.02(-0.20%)
Sep 29, 2010 11.53 11.70 11.37 11.67 159,156 +0.05(+0.47%)
Sep 28, 2010 11.76 11.76 11.24 11.61 195,783 -0.14(-1.20%)
Sep 27, 2010 11.76 11.76 11.61 11.75 366,329 +0.03(+0.27%)
Sep 24, 2010 11.30 11.76 11.17 11.72 378,886 +0.53(+4.77%)
Sep 23, 2010 11.27 11.39 11.13 11.19 188,256 -0.19(-1.65%)
Sep 22, 2010 11.40 11.54 11.26 11.38 105,019 -0.03(-0.27%)
Sep 21, 2010 11.53 11.64 11.36 11.41 214,899 -0.08(-0.68%)
Sep 20, 2010 11.34 11.57 11.12 11.49 210,493 +0.21(+1.88%)
Sep 17, 2010 11.37 11.51 10.90 11.28 392,870 +0.01(+0.07%)
Sep 15, 2010 11.19 11.59 11.17 11.27 278,832 +0.03(+0.28%)
Sep 14, 2010 11.22 11.31 11.06 11.24 138,066 -0.01(-0.07%)
Sep 13, 2010 11.35 11.49 11.09 11.24 272,503 +0.02(+0.14%)
Sep 10, 2010 11.30 11.40 11.03 11.23 158,104 +0.08(+0.70%)
Sep 09, 2010 11.49 11.49 10.92 11.15 204,087 -0.13(-1.18%)
Sep 08, 2010 11.28 11.46 11.21 11.28 390,012 +0.07(+0.63%)
Sep 07, 2010 11.13 11.33 10.81 11.21 327,882 +0.12(+1.06%)
Sep 03, 2010 11.24 11.32 10.83 11.10 230,964 +0.12(+1.07%)
Sep 02, 2010 11.00 11.37 10.85 10.98 524,702 -0.01(-0.07%)
Sep 01, 2010 10.31 11.01 10.26 10.99 400,882 +0.88(+8.69%)
Aug 31, 2010 9.778 10.17 9.598 10.11 592,104 +0.32(+3.29%)
Aug 30, 2010 9.614 9.951 9.410 9.786 391,464 +0.20(+2.04%)
Aug 27, 2010 9.088 9.606 8.861 9.590 345,079 +0.64(+7.09%)
Aug 26, 2010 9.857 9.973 8.900 8.955 338,436 -0.88(-8.93%)
Aug 25, 2010 9.629 9.865 9.496 9.833 136,249 +0.13(+1.29%)
Aug 24, 2010 9.959 10.07 9.676 9.708 198,934 -0.34(-3.36%)
Aug 23, 2010 10.59 10.75 10.02 10.04 244,150 -0.48(-4.55%)
Aug 20, 2010 10.22 10.55 10.04 10.52 167,884 +0.19(+1.82%)
Aug 19, 2010 10.58 10.80 10.04 10.34 288,678 -0.30(-2.80%)
Aug 18, 2010 10.83 11.01 10.51 10.63 486,012 -0.19(-1.74%)
Aug 17, 2010 10.39 10.90 10.08 10.82 379,590 +0.60(+5.83%)
Aug 16, 2010 9.535 10.42 9.480 10.23 278,792 +0.62(+6.45%)
Aug 13, 2010 9.645 9.888 9.473 9.606 115,401 -0.07(-0.73%)
Aug 12, 2010 9.951 9.974 9.112 9.676 243,925 -0.54(-5.30%)
Aug 11, 2010 10.54 10.73 10.04 10.22 368,506 -0.67(-6.19%)
Aug 10, 2010 10.81 11.01 10.64 10.89 430,898 +0.02(+0.22%)
Aug 09, 2010 10.92 10.94 10.63 10.87 288,784 +0.12(+1.14%)
Aug 06, 2010 10.27 10.92 10.04 10.75 354,920 +0.29(+2.73%)
Aug 05, 2010 10.47 10.93 10.45 10.46 240,403 -0.10(-0.96%)
Aug 04, 2010 10.54 10.71 10.46 10.56 336,680 +0.09(+0.90%)
Aug 03, 2010 9.731 10.52 9.731 10.47 679,065 +0.98(+10.33%)
Aug 02, 2010 9.520 9.723 9.269 9.488 196,343 +0.13(+1.34%)
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%)
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.