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 Bio ADR (NQ: TRIB )

1.650 -0.010 (-0.60%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jun 30, 2011 9.455 9.503 9.379 9.484 35,553 +0.04(+0.40%)
Jun 29, 2011 9.493 9.500 9.407 9.445 62,741 -0.05(-0.50%)
Jun 28, 2011 9.436 9.493 9.255 9.493 45,320 +0.07(+0.71%)
Jun 27, 2011 9.541 9.541 9.255 9.426 78,765 -0.08(-0.80%)
Jun 24, 2011 9.522 9.569 9.398 9.503 61,592 +0.09(+0.91%)
Jun 23, 2011 9.426 9.484 9.321 9.417 46,484 -0.10(-1.00%)
Jun 22, 2011 9.541 9.541 9.503 9.512 10,098 +0.04(+0.40%)
Jun 21, 2011 9.436 9.541 9.436 9.474 33,470 +0.04(+0.40%)
Jun 20, 2011 9.464 9.541 9.283 9.436 47,315 -0.04(-0.40%)
Jun 17, 2011 9.732 9.732 9.398 9.474 155,357 -0.21(-2.17%)
Jun 16, 2011 9.541 9.684 9.541 9.684 41,575 +0.10(+1.00%)
Jun 15, 2011 9.589 9.636 9.541 9.589 57,509 -0.05(-0.50%)
Jun 14, 2011 9.646 9.665 9.512 9.636 39,828 +0.09(+0.90%)
Jun 13, 2011 9.732 9.779 9.541 9.550 22,301 -0.20(-2.05%)
Jun 10, 2011 9.932 9.932 9.693 9.751 17,760 -0.12(-1.26%)
Jun 09, 2011 9.484 9.970 9.484 9.875 31,336 +0.29(+2.99%)
Jun 08, 2011 9.474 9.589 9.474 9.589 54,040 +0.12(+1.31%)
Jun 07, 2011 9.493 9.646 9.398 9.464 53,969 +0.01(+0.10%)
Jun 06, 2011 9.606 9.701 9.370 9.455 105,158 -0.32(-3.28%)
Jun 03, 2011 9.795 9.927 9.776 9.776 16,904 +0.07(+0.68%)
May 24, 2011 9.493 9.710 9.389 9.710 120,560 +0.23(+2.39%)
May 23, 2011 9.436 9.493 9.257 9.483 49,824 +0.00(+0.00%)
May 20, 2011 9.549 9.549 9.422 9.483 64,696 +0.04(+0.40%)
May 19, 2011 9.304 9.540 9.304 9.445 193,070 +0.14(+1.52%)
May 18, 2011 9.077 9.342 9.033 9.304 68,808 +0.24(+2.60%)
May 17, 2011 8.992 9.105 8.973 9.068 78,853 +0.07(+0.73%)
May 16, 2011 9.068 9.181 9.002 9.002 38,582 -0.09(-0.94%)
May 13, 2011 9.200 9.209 9.020 9.087 12,492 -0.08(-0.82%)
May 12, 2011 9.124 9.181 8.987 9.162 18,339 +0.06(+0.62%)
May 11, 2011 9.002 9.153 8.973 9.105 50,398 -0.05(-0.52%)
May 10, 2011 9.257 9.257 9.077 9.153 46,268 +0.05(+0.52%)
May 09, 2011 8.907 9.153 8.888 9.105 49,099 +0.23(+2.55%)
May 06, 2011 8.690 8.898 8.690 8.879 29,871 +0.25(+2.84%)
May 05, 2011 8.501 8.747 8.501 8.633 83,949 +0.12(+1.44%)
May 04, 2011 8.586 8.662 8.444 8.510 35,784 -0.15(-1.74%)
May 03, 2011 8.652 8.690 8.548 8.662 14,756 +0.01(+0.11%)
May 02, 2011 8.655 8.747 8.595 8.652 42,067 +0.06(+0.66%)
Apr 29, 2011 8.567 8.747 8.482 8.595 40,995 +0.00(+0.00%)
Apr 28, 2011 8.529 8.614 8.463 8.595 33,463 +0.03(+0.33%)
Apr 27, 2011 8.614 8.633 8.510 8.567 15,236 -0.10(-1.20%)
Apr 26, 2011 8.718 8.727 8.539 8.671 44,982 -0.07(-0.76%)
Apr 25, 2011 8.737 8.784 8.652 8.737 15,351 +0.00(+0.00%)
Apr 21, 2011 8.728 8.794 8.633 8.737 99,578 +0.01(+0.11%)
Apr 20, 2011 8.699 8.784 8.548 8.728 68,697 +0.03(+0.33%)
Apr 19, 2011 8.737 8.774 8.595 8.699 17,733 -0.05(-0.54%)
Apr 18, 2011 8.737 8.784 8.595 8.747 31,177 +0.01(+0.11%)
Apr 15, 2011 8.690 8.775 8.662 8.737 49,538 +0.05(+0.54%)
Apr 14, 2011 8.728 8.784 8.680 8.690 11,322 -0.09(-1.08%)
Apr 13, 2011 8.832 8.832 8.709 8.784 63,700 -0.05(-0.53%)
Apr 12, 2011 8.822 8.860 8.756 8.832 13,424 -0.03(-0.32%)
Apr 11, 2011 8.841 8.860 8.775 8.860 91,848 +0.02(+0.21%)
Apr 08, 2011 8.737 8.841 8.737 8.841 11,944 +0.00(+0.00%)
Apr 07, 2011 8.832 8.850 8.747 8.841 83,808 -0.01(-0.11%)
Apr 06, 2011 8.879 8.879 8.757 8.850 36,641 -0.05(-0.53%)
Apr 05, 2011 8.841 8.945 8.841 8.898 20,502 +0.01(+0.11%)
Apr 04, 2011 8.879 8.973 8.850 8.888 31,444 +0.01(+0.11%)
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.