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 )

1.580 +0.010 (+0.64%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Apr 30, 2007 10.16 10.32 10.13 10.17 121,254 -0.05(-0.46%)
Apr 27, 2007 10.11 10.27 10.02 10.22 140,606 +0.02(+0.19%)
Apr 26, 2007 10.09 10.24 9.852 10.20 357,051 +0.87(+9.31%)
Apr 25, 2007 9.266 9.389 9.257 9.332 15,684 +0.10(+1.11%)
Apr 24, 2007 9.209 9.294 9.068 9.230 26,148 -0.07(-0.79%)
Apr 23, 2007 9.209 9.379 9.209 9.304 34,009 +0.09(+1.03%)
Apr 20, 2007 9.058 9.209 9.058 9.209 19,508 +0.09(+1.04%)
Apr 19, 2007 9.030 9.190 9.030 9.115 62,155 -0.02(-0.21%)
Apr 18, 2007 9.030 9.190 8.841 9.134 51,395 +0.03(+0.31%)
Apr 17, 2007 9.115 9.143 9.068 9.105 43,047 -0.04(-0.41%)
Apr 16, 2007 9.049 9.143 9.049 9.143 16,061 +0.03(+0.31%)
Apr 13, 2007 9.030 9.124 9.030 9.115 37,562 +0.02(+0.21%)
Apr 12, 2007 8.983 9.115 8.784 9.096 18,194 +0.07(+0.73%)
Apr 11, 2007 8.879 9.077 8.784 9.030 43,483 +0.19(+2.14%)
Apr 10, 2007 8.803 8.869 8.784 8.841 33,473 +0.06(+0.65%)
Apr 09, 2007 8.765 8.822 8.765 8.784 20,620 +0.00(+0.00%)
Apr 05, 2007 8.794 8.850 8.784 8.784 5,784 -0.01(-0.11%)
Apr 04, 2007 8.699 8.917 8.699 8.794 51,341 -0.06(-0.64%)
Apr 03, 2007 8.510 8.917 8.510 8.850 27,289 +0.23(+2.63%)
Apr 02, 2007 8.482 8.643 8.482 8.624 33,329 +0.05(+0.55%)
Mar 30, 2007 8.510 8.652 8.406 8.576 32,724 +0.01(+0.11%)
Mar 29, 2007 8.671 8.718 8.567 8.567 15,000 -0.15(-1.73%)
Mar 28, 2007 8.737 8.803 8.699 8.718 23,762 +0.03(+0.33%)
Mar 27, 2007 8.595 8.718 8.595 8.690 16,256 +0.03(+0.33%)
Mar 26, 2007 8.510 8.737 8.501 8.662 15,176 +0.06(+0.66%)
Mar 23, 2007 8.586 8.690 8.520 8.605 16,462 -0.13(-1.51%)
Mar 22, 2007 8.737 8.775 8.633 8.737 17,787 -0.05(-0.54%)
Mar 21, 2007 8.567 8.850 8.567 8.784 37,206 +0.16(+1.87%)
Mar 20, 2007 8.435 8.718 8.350 8.623 27,556 +0.05(+0.54%)
Mar 19, 2007 8.312 8.690 8.312 8.576 43,827 +0.16(+1.91%)
Mar 16, 2007 8.265 8.416 8.265 8.416 21,014 +0.09(+1.14%)
Mar 15, 2007 8.284 8.397 8.284 8.321 16,712 -0.01(-0.11%)
Mar 14, 2007 8.321 8.350 8.265 8.331 47,262 -0.06(-0.68%)
Mar 13, 2007 8.406 8.444 8.284 8.388 23,934 -0.02(-0.22%)
Mar 12, 2007 8.406 8.529 8.274 8.406 96,762 -0.02(-0.22%)
Mar 09, 2007 8.501 8.520 8.378 8.425 71,203 +0.01(+0.11%)
Mar 08, 2007 8.633 8.705 8.358 8.416 76,769 -0.07(-0.78%)
Mar 07, 2007 8.558 8.576 8.303 8.482 261,004 -0.17(-1.97%)
Mar 06, 2007 8.841 8.917 8.312 8.652 227,684 -0.29(-3.27%)
Mar 05, 2007 9.105 9.379 8.718 8.945 136,764 -0.26(-2.87%)
Mar 02, 2007 9.389 9.484 9.209 9.209 184,827 -0.28(-2.99%)
Mar 01, 2007 9.445 9.549 9.379 9.493 38,713 -0.08(-0.79%)
Feb 28, 2007 9.634 9.634 9.398 9.568 42,625 +0.02(+0.16%)
Feb 27, 2007 9.445 9.767 9.445 9.553 98,093 -0.09(-0.94%)
Feb 26, 2007 9.540 9.729 9.540 9.644 44,966 +0.11(+1.19%)
Feb 23, 2007 9.483 9.616 9.398 9.530 72,902 -0.12(-1.27%)
Feb 22, 2007 9.578 9.748 9.578 9.653 40,312 +0.02(+0.20%)
Feb 21, 2007 9.682 9.701 9.521 9.634 348,520 -0.24(-2.39%)
Feb 20, 2007 9.332 9.871 9.332 9.871 200,415 +0.54(+5.77%)
Feb 16, 2007 9.162 9.351 9.020 9.332 92,778 +0.21(+2.28%)
Feb 15, 2007 8.690 9.153 8.690 9.124 209,509 +0.39(+4.43%)
Feb 14, 2007 8.652 8.803 8.652 8.737 30,594 +0.02(+0.22%)
Feb 13, 2007 8.633 8.728 8.624 8.718 38,111 +0.08(+0.87%)
Feb 12, 2007 8.595 8.652 8.558 8.643 26,086 -0.06(-0.65%)
Feb 09, 2007 8.690 8.699 8.643 8.699 16,152 +0.02(+0.22%)
Feb 08, 2007 8.680 8.709 8.633 8.680 35,243 +0.03(+0.33%)
Feb 07, 2007 8.643 8.662 8.510 8.652 86,168 +0.14(+1.66%)
Feb 06, 2007 8.482 8.633 8.482 8.510 13,244 +0.03(+0.33%)
Feb 05, 2007 8.492 8.539 8.482 8.482 27,264 -0.01(-0.11%)
Feb 02, 2007 8.728 8.747 8.454 8.492 88,003 -0.20(-2.28%)
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.