Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Trimas Corp (NQ: TRS )

26.32 -0.19 (-0.70%)
Streaming Delayed Price Updated: 12:14 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 (%)
Dec 31, 2009 5.591 5.309 5.309 5.309 76,005 -0.30(-5.31%)
Dec 30, 2009 5.858 5.960 5.420 5.607 348,747 -0.27(-4.54%)
Dec 29, 2009 5.489 5.920 5.181 5.873 83,374 +0.46(+8.55%)
Dec 28, 2009 5.364 5.450 5.246 5.411 100,438 +0.09(+1.62%)
Dec 24, 2009 5.269 5.403 5.207 5.324 66,529 +0.06(+1.19%)
Dec 23, 2009 4.885 5.293 4.830 5.262 223,498 +0.44(+9.11%)
Dec 22, 2009 4.266 4.932 4.258 4.823 266,982 +0.61(+14.53%)
Dec 21, 2009 4.078 4.227 4.023 4.211 342,171 +0.15(+3.67%)
Dec 18, 2009 4.117 4.117 3.921 4.062 160,675 -0.01(-0.19%)
Dec 17, 2009 4.007 4.078 3.983 4.070 61,554 +0.01(+0.19%)
Dec 16, 2009 4.078 4.078 3.952 4.062 77,407 +0.00(+0.00%)
Dec 15, 2009 4.054 4.148 4.054 4.062 296,615 -0.02(-0.38%)
Dec 14, 2009 4.078 4.078 4.038 4.078 84,329 +0.06(+1.56%)
Dec 11, 2009 4.015 4.070 3.921 4.015 20,738 +0.06(+1.59%)
Dec 10, 2009 4.078 4.078 3.835 3.952 106,863 -0.12(-2.89%)
Dec 09, 2009 3.968 4.078 3.968 4.070 25,634 +0.08(+1.96%)
Dec 08, 2009 4.023 4.085 3.905 3.991 82,790 -0.09(-2.12%)
Dec 07, 2009 4.078 4.132 4.046 4.078 143,931 +0.00(+0.00%)
Dec 04, 2009 4.031 4.203 3.991 4.078 683,554 +0.15(+3.79%)
Dec 03, 2009 3.842 3.960 3.787 3.929 205,763 +0.09(+2.45%)
Dec 02, 2009 3.701 3.850 3.670 3.835 173,704 +0.15(+4.04%)
Dec 01, 2009 3.568 3.841 3.560 3.686 68,509 +0.16(+4.68%)
Nov 30, 2009 3.584 3.693 3.521 3.521 329,066 -0.08(-2.18%)
Nov 27, 2009 3.638 3.740 3.576 3.599 28,627 -0.07(-1.92%)
Nov 25, 2009 3.827 3.976 3.591 3.670 26,158 -0.20(-5.07%)
Nov 24, 2009 3.686 3.929 3.607 3.866 72,293 +0.20(+5.34%)
Nov 23, 2009 3.936 4.078 3.578 3.670 143,464 -0.19(-4.88%)
Nov 20, 2009 3.889 4.015 3.803 3.858 98,225 -0.08(-1.99%)
Nov 19, 2009 4.023 4.023 3.772 3.936 128,356 -0.12(-2.90%)
Nov 18, 2009 3.929 4.062 3.929 4.054 69,064 +0.11(+2.78%)
Nov 17, 2009 3.835 4.015 3.772 3.944 55,939 +0.10(+2.65%)
Nov 16, 2009 3.717 3.842 3.717 3.842 38,636 +0.17(+4.70%)
Nov 13, 2009 3.521 3.795 3.482 3.670 41,991 +0.20(+5.64%)
Nov 12, 2009 3.999 3.999 3.450 3.474 57,320 -0.45(-11.40%)
Nov 11, 2009 3.999 3.999 3.889 3.921 24,409 -0.06(-1.57%)
Nov 10, 2009 3.999 3.999 3.797 3.983 36,725 -0.02(-0.39%)
Nov 09, 2009 3.623 3.999 3.623 3.999 85,851 +0.42(+11.60%)
Nov 06, 2009 3.482 3.584 3.482 3.584 11,312 +0.05(+1.56%)
Nov 05, 2009 3.333 3.584 3.333 3.529 48,936 +0.21(+6.38%)
Nov 04, 2009 3.333 3.482 3.293 3.317 49,559 -0.02(-0.47%)
Nov 03, 2009 3.372 3.388 3.274 3.333 49,436 -0.03(-0.93%)
Nov 02, 2009 3.568 3.568 3.215 3.364 58,761 -0.16(-4.67%)
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%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.