Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Trinity Capital Inc (OP: TRIN )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 07, 2019 10.55 10.55 10.55 0 -0.07(-0.66%)
Mar 06, 2019 10.62 10.62 10.62 10.62 29,140 -0.13(-1.21%)
Mar 05, 2019 10.75 10.75 10.75 6 +0.00(+0.00%)
Mar 04, 2019 10.68 10.75 10.68 10.75 1,100 +0.05(+0.47%)
Mar 01, 2019 10.61 10.70 10.61 10.70 900 +0.00(+0.00%)
Feb 28, 2019 10.61 10.70 10.61 10.70 1,094 +0.08(+0.75%)
Feb 27, 2019 10.59 10.62 10.59 10.62 36,000 +0.04(+0.38%)
Feb 26, 2019 11.10 11.10 10.58 10.58 4,333 -0.32(-2.94%)
Feb 25, 2019 10.80 10.90 10.80 10.90 908 +0.05(+0.46%)
Feb 22, 2019 10.85 10.85 10.80 10.85 900 +0.05(+0.46%)
Feb 21, 2019 10.84 10.84 10.71 10.80 2,224 -0.10(-0.92%)
Feb 20, 2019 10.72 10.90 10.72 10.90 1,800 +0.17(+1.58%)
Feb 19, 2019 10.69 10.73 10.69 10.73 1,552 -0.02(-0.19%)
Feb 15, 2019 10.65 10.75 10.62 10.75 1,000 +0.16(+1.51%)
Feb 13, 2019 10.59 10.59 10.59 0 +0.09(+0.86%)
Feb 12, 2019 10.45 10.50 10.45 10.50 900 +0.15(+1.45%)
Feb 11, 2019 10.35 10.35 10.35 10.35 1,948 -0.05(-0.48%)
Feb 07, 2019 10.40 10.40 10.40 0 +0.16(+1.56%)
Feb 06, 2019 10.25 10.30 10.21 10.24 3,496 -0.28(-2.66%)
Feb 05, 2019 10.52 10.52 10.52 10.52 800 -0.02(-0.19%)
Feb 04, 2019 10.54 10.54 10.54 10.54 300 +0.05(+0.52%)
Feb 01, 2019 10.49 10.49 10.49 10.49 10,000 -0.01(-0.14%)
Jan 31, 2019 10.10 11.00 10.10 10.50 1,400 +0.24(+2.34%)
Jan 30, 2019 10.69 10.69 10.26 10.26 811 -0.49(-4.56%)
Jan 28, 2019 10.75 10.75 10.75 0 +0.00(+0.00%)
Jan 25, 2019 10.75 10.75 10.75 10.75 100 +0.21(+1.99%)
Jan 24, 2019 10.61 10.61 10.47 10.54 1,708 +0.00(+0.00%)
Jan 23, 2019 10.40 10.54 10.40 10.54 2,008 +0.44(+4.36%)
Jan 22, 2019 10.00 10.10 9.970 10.10 10,677 +0.45(+4.66%)
Jan 17, 2019 9.650 9.650 9.650 0 +0.15(+1.58%)
Jan 16, 2019 9.450 9.500 9.340 9.500 3,500 +0.20(+2.15%)
Jan 14, 2019 9.300 9.300 9.300 0 -0.10(-1.06%)
Jan 11, 2019 9.400 9.400 9.400 9.400 500 +0.00(+0.00%)
Jan 10, 2019 9.450 9.450 9.400 9.400 250 -0.39(-3.98%)
Jan 09, 2019 9.490 9.790 9.490 9.790 774 +0.30(+3.16%)
Jan 08, 2019 9.460 9.490 9.460 9.490 2,287 +0.04(+0.42%)
Jan 07, 2019 9.450 9.450 9.450 9.450 1,000 +0.10(+1.07%)
Jan 04, 2019 9.350 9.350 9.350 9.350 200 +0.17(+1.85%)
Jan 03, 2019 9.080 9.180 9.070 9.180 14,259 +0.08(+0.88%)
Jan 02, 2019 9.100 9.100 9.100 9.100 1,290 +0.10(+1.11%)
Dec 28, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Dec 27, 2018 9.000 9.000 9.000 9.000 4,076 -0.05(-0.55%)
Dec 26, 2018 9.050 9.050 9.050 9.050 400 +0.00(+0.00%)
Dec 21, 2018 9.050 9.050 9.050 0 -0.10(-1.09%)
Dec 20, 2018 9.190 9.190 9.050 9.150 20,907 -0.15(-1.61%)
Dec 19, 2018 9.100 9.300 9.040 9.300 1,600 -0.15(-1.59%)
Dec 18, 2018 9.450 9.450 9.450 9.450 2,200 +0.00(+0.00%)
Dec 17, 2018 9.450 9.450 9.450 9.450 500 -0.17(-1.77%)
Dec 14, 2018 9.740 9.740 9.620 9.620 3,800 -0.08(-0.82%)
Dec 13, 2018 9.880 9.880 9.700 9.700 290 -0.19(-1.92%)
Dec 12, 2018 9.850 9.890 9.850 9.890 1,300 +0.19(+1.96%)
Dec 11, 2018 9.700 9.700 9.700 9.700 1,000 -0.25(-2.51%)
Dec 07, 2018 9.950 9.950 9.950 0 +0.15(+1.53%)
Dec 06, 2018 9.860 9.860 9.800 9.800 400 -0.25(-2.49%)
Dec 04, 2018 10.30 10.30 10.05 10.05 800 -0.33(-3.18%)
Dec 03, 2018 10.38 10.38 10.38 60 +0.00(+0.00%)
Nov 30, 2018 10.25 10.38 10.25 10.38 2,100 +0.23(+2.27%)
Nov 29, 2018 10.03 10.15 10.02 10.15 18,745 -0.34(-3.24%)
Nov 28, 2018 10.11 10.49 10.05 10.49 11,501 +0.29(+2.84%)
Nov 27, 2018 10.24 10.24 10.20 10.20 515 -0.20(-1.92%)
Nov 26, 2018 10.45 10.45 10.40 10.40 2,000 +0.15(+1.46%)
Nov 23, 2018 10.25 10.25 10.25 36 +0.00(+0.00%)
Nov 21, 2018 10.25 10.25 10.25 0 +0.07(+0.69%)
Nov 20, 2018 10.26 10.30 10.18 10.18 8,011 -0.08(-0.78%)
Nov 19, 2018 10.28 10.30 10.26 10.26 2,000 +0.00(+0.00%)
Nov 16, 2018 10.44 10.44 10.26 10.26 600 -0.19(-1.82%)
Nov 15, 2018 10.30 10.45 10.26 10.45 92,009 +0.05(+0.48%)
Nov 14, 2018 10.63 10.71 10.30 10.40 106,619 -0.38(-3.53%)
Nov 12, 2018 10.78 10.78 10.78 0 +0.00(+0.00%)
Nov 09, 2018 10.74 10.99 10.74 10.78 1,100 +0.31(+2.96%)
Nov 08, 2018 10.47 10.47 10.47 10.47 169 +0.00(+0.00%)
Nov 07, 2018 10.45 10.55 10.45 10.47 111,383 +0.00(+0.00%)
Nov 06, 2018 10.30 10.50 10.30 10.47 50,452 +0.27(+2.62%)
Nov 05, 2018 10.20 10.20 10.20 10.20 4,483 +0.24(+2.43%)
Nov 02, 2018 9.850 10.00 9.740 9.960 502,400 +1.26(+14.48%)
Nov 01, 2018 8.700 8.700 8.700 22 +0.00(+0.00%)
Oct 29, 2018 8.700 8.700 8.700 0 -0.15(-1.69%)
Oct 25, 2018 8.850 8.850 8.850 0 +0.05(+0.57%)
Oct 24, 2018 8.800 8.800 8.650 8.800 85,579 -0.20(-2.22%)
Oct 19, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 18, 2018 9.000 9.000 8.800 9.000 2,000 +0.00(+0.00%)
Oct 17, 2018 9.000 9.000 9.000 9.000 11,500 +0.00(+0.00%)
Oct 11, 2018 9.000 9.000 9.000 0 +0.00(+0.00%)
Oct 10, 2018 8.900 9.000 8.850 9.000 900 +0.10(+1.12%)
Oct 05, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Oct 04, 2018 9.000 9.000 9.000 9.000 100 +0.10(+1.12%)
Oct 01, 2018 8.900 8.900 8.900 0 -0.10(-1.11%)
Sep 28, 2018 9.000 9.000 8.950 9.000 900 +0.00(+0.00%)
Sep 27, 2018 9.000 9.000 9.000 9.000 10,000 +0.00(+0.00%)
Sep 26, 2018 9.000 9.000 9.000 9.000 4,881 +0.00(+0.00%)
Sep 25, 2018 9.000 9.000 9.000 9.000 7,551 +0.00(+0.00%)
Sep 20, 2018 9.000 9.000 9.000 0 -0.08(-0.88%)
Sep 19, 2018 9.000 9.080 9.000 9.080 5,284 +0.08(+0.89%)
Sep 18, 2018 9.000 9.000 9.000 9.000 100 -0.15(-1.64%)
Sep 17, 2018 9.150 9.150 9.150 9.150 109 +0.15(+1.67%)
Sep 14, 2018 9.000 9.000 9.000 9.000 1,900 +0.05(+0.56%)
Sep 10, 2018 8.950 8.950 8.950 0 -0.15(-1.65%)
Sep 06, 2018 9.100 9.100 9.100 0 +0.20(+2.25%)
Sep 05, 2018 8.800 8.900 8.800 8.900 500 +0.20(+2.30%)
Sep 04, 2018 8.700 8.700 8.700 8.700 200 -0.09(-1.02%)
Aug 31, 2018 8.790 8.790 8.790 0 +0.09(+1.03%)
Aug 29, 2018 8.700 8.700 8.700 0 +0.10(+1.16%)
Aug 27, 2018 8.600 8.600 8.600 0 -0.25(-2.82%)
Aug 24, 2018 8.750 8.850 8.750 8.850 2,200 +0.15(+1.72%)
Aug 23, 2018 8.750 8.760 8.700 8.700 2,912 +0.05(+0.58%)
Aug 22, 2018 8.650 8.700 8.600 8.650 5,390 -0.05(-0.57%)
Aug 21, 2018 8.500 8.740 8.500 8.700 17,290 +0.15(+1.75%)
Aug 20, 2018 8.648 8.648 8.510 8.550 4,283 -0.15(-1.72%)
Aug 17, 2018 8.700 8.700 8.550 8.700 16,700 +0.00(+0.00%)
Aug 15, 2018 8.700 8.700 8.700 0 -0.06(-0.68%)
Aug 10, 2018 8.760 8.760 8.760 0 +0.16(+1.86%)
Aug 07, 2018 8.600 8.600 8.600 0 -0.05(-0.58%)
Aug 06, 2018 8.650 8.650 8.650 8.650 538 -0.16(-1.82%)
Aug 03, 2018 8.810 8.810 8.810 8.810 1,400 +0.00(+0.00%)
Aug 02, 2018 8.810 8.810 8.810 8.810 100 -0.08(-0.90%)
Jul 31, 2018 8.890 8.890 8.890 0 +0.04(+0.45%)
Jul 30, 2018 8.890 8.890 8.850 8.850 4,657 -0.05(-0.56%)
Jul 27, 2018 8.900 8.900 8.850 8.900 2,300 +0.05(+0.56%)
Jul 24, 2018 8.850 8.850 8.850 0 +0.00(+0.00%)
Jul 23, 2018 8.850 8.850 8.850 8.850 350 +0.00(+0.00%)
Jul 20, 2018 8.850 8.850 8.750 8.850 3,000 -0.05(-0.56%)
Jul 19, 2018 8.890 8.900 8.890 8.900 1,619 +0.15(+1.71%)
Jul 17, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 11, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Jul 02, 2018 8.750 8.750 8.750 0 +0.00(+0.00%)
Jun 29, 2018 8.751 8.751 8.750 8.750 1,070 -0.24(-2.67%)
Jun 28, 2018 8.750 8.990 8.750 8.990 556 +0.24(+2.74%)
Jun 27, 2018 8.750 8.750 8.750 8.750 100 +0.00(+0.00%)
Jun 26, 2018 9.000 9.000 8.750 8.750 502 -0.25(-2.78%)
Jun 25, 2018 9.000 9.000 9.000 9.000 578 -0.01(-0.11%)
Jun 22, 2018 9.250 9.250 9.000 9.010 2,110 -0.19(-2.07%)
Jun 19, 2018 9.200 9.200 9.200 0 -0.25(-2.65%)
Jun 18, 2018 9.450 9.450 9.450 9.450 100 -0.20(-2.07%)
Jun 15, 2018 9.650 9.650 9.650 5,100 +0.00(+0.00%)
Jun 14, 2018 9.250 9.660 9.250 9.650 10,319 +0.45(+4.89%)
Jun 13, 2018 9.150 9.200 9.150 9.200 4,127 +0.10(+1.10%)
Jun 12, 2018 8.650 9.100 8.650 9.100 13,993 +0.45(+5.20%)
Jun 11, 2018 8.540 8.650 8.540 8.650 5,183 +0.15(+1.76%)
Jun 08, 2018 8.360 8.500 8.360 8.500 6,118 +0.00(+0.00%)
Jun 07, 2018 8.300 8.500 8.300 8.500 8,500 +0.25(+3.03%)
Jun 05, 2018 8.250 8.250 8.250 2 +0.00(+0.00%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.