Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Trimas Corp (NQ: TRS )

26.07 +0.16 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
May 28, 2010 7.842 7.998 7.583 7.912 153,810 +0.07(+0.90%)
May 27, 2010 7.842 7.920 7.732 7.842 274,283 +0.23(+2.99%)
May 26, 2010 7.528 7.896 7.465 7.614 293,414 +0.11(+1.46%)
May 25, 2010 7.191 7.528 7.034 7.504 126,350 +0.01(+0.10%)
May 24, 2010 7.512 7.740 7.444 7.497 164,084 +0.02(+0.21%)
May 21, 2010 6.814 7.504 6.665 7.481 250,279 +0.47(+6.71%)
May 20, 2010 7.199 7.614 6.995 7.010 229,661 -0.84(-10.69%)
May 19, 2010 7.598 8.077 7.504 7.849 228,407 +0.14(+1.83%)
May 18, 2010 8.194 8.312 7.489 7.708 313,640 -0.34(-4.19%)
May 17, 2010 7.943 8.226 7.779 8.045 181,528 +0.24(+3.01%)
May 14, 2010 7.904 8.030 7.661 7.810 154,974 -0.16(-1.97%)
May 13, 2010 8.116 8.359 7.842 7.967 333,894 -0.13(-1.55%)
May 12, 2010 7.842 8.257 7.842 8.092 555,615 +0.27(+3.51%)
May 11, 2010 7.771 7.842 7.606 7.818 198,192 -0.08(-0.99%)
May 10, 2010 7.449 7.912 7.246 7.896 190,593 +1.00(+14.43%)
May 07, 2010 7.834 7.834 6.861 6.901 186,435 -0.96(-12.18%)
May 06, 2010 8.030 8.171 4.399 7.857 228,993 -0.22(-2.72%)
May 05, 2010 7.842 8.437 7.755 8.077 435,678 +0.16(+2.08%)
May 04, 2010 7.943 7.959 7.685 7.912 107,252 -0.04(-0.49%)
May 03, 2010 8.022 8.108 7.740 7.951 109,010 -0.02(-0.29%)
Apr 30, 2010 8.187 8.187 7.410 7.975 248,078 -0.17(-2.12%)
Apr 29, 2010 7.371 8.155 7.316 8.147 262,323 +0.85(+11.60%)
Apr 28, 2010 7.010 7.308 6.971 7.300 93,812 +0.42(+6.04%)
Apr 27, 2010 6.979 7.097 6.853 6.885 80,910 -0.16(-2.23%)
Apr 26, 2010 6.924 7.112 6.924 7.042 71,781 +0.07(+1.01%)
Apr 23, 2010 6.995 7.057 6.838 6.971 137,697 +0.00(+0.00%)
Apr 22, 2010 6.414 6.971 6.371 6.971 139,925 +0.46(+7.11%)
Apr 21, 2010 6.501 6.508 6.414 6.508 72,132 +0.04(+0.61%)
Apr 20, 2010 6.344 6.563 6.297 6.469 66,826 +0.22(+3.51%)
Apr 19, 2010 6.234 6.258 6.090 6.250 55,484 -0.01(-0.13%)
Apr 16, 2010 6.430 6.430 6.116 6.258 86,387 -0.18(-2.80%)
Apr 15, 2010 6.234 6.532 6.187 6.438 77,835 +0.16(+2.62%)
Apr 14, 2010 5.960 6.391 5.960 6.273 113,040 +0.33(+5.54%)
Apr 13, 2010 5.850 5.944 5.850 5.944 18,615 +0.07(+1.20%)
Apr 12, 2010 5.818 5.960 5.818 5.873 93,272 +0.08(+1.35%)
Apr 09, 2010 5.709 5.803 5.646 5.795 38,284 +0.09(+1.65%)
Apr 08, 2010 5.599 5.709 5.583 5.701 18,073 +0.05(+0.97%)
Apr 07, 2010 5.685 5.716 5.583 5.646 37,992 -0.03(-0.55%)
Apr 06, 2010 5.520 5.685 5.498 5.677 52,929 +0.15(+2.69%)
Apr 05, 2010 5.489 5.528 5.411 5.528 95,532 +0.05(+1.00%)
Apr 01, 2010 5.121 5.473 5.473 5.473 85,570 +0.38(+7.55%)
Mar 31, 2010 5.230 5.332 5.011 5.089 130,655 -0.18(-3.42%)
Mar 30, 2010 5.442 5.552 5.160 5.269 40,047 -0.15(-2.75%)
Mar 29, 2010 5.607 5.607 5.371 5.418 39,250 -0.05(-1.00%)
Mar 26, 2010 5.646 5.646 5.317 5.473 39,150 +0.19(+3.56%)
Mar 25, 2010 5.528 5.642 5.285 5.285 44,848 -0.16(-3.02%)
Mar 24, 2010 5.646 5.677 5.450 5.450 39,932 -0.19(-3.34%)
Mar 23, 2010 5.466 5.685 5.340 5.638 81,230 +0.17(+3.16%)
Mar 22, 2010 5.089 5.497 4.956 5.466 123,234 +0.31(+5.93%)
Mar 19, 2010 5.591 5.591 4.987 5.160 270,854 -0.38(-6.93%)
Mar 18, 2010 5.567 5.607 5.450 5.544 29,661 -0.11(-1.94%)
Mar 17, 2010 5.662 5.724 5.638 5.654 22,908 +0.02(+0.42%)
Mar 16, 2010 5.544 5.638 5.426 5.630 44,057 +0.11(+1.99%)
Mar 15, 2010 5.466 5.645 5.450 5.520 31,373 -0.05(-0.98%)
Mar 12, 2010 5.709 5.709 5.513 5.575 65,475 -0.19(-3.27%)
Mar 11, 2010 5.662 5.771 5.607 5.764 39,063 +0.04(+0.68%)
Mar 10, 2010 5.434 5.740 5.434 5.724 121,387 +0.16(+2.82%)
Mar 09, 2010 5.364 5.630 5.348 5.567 167,174 +0.12(+2.16%)
Mar 08, 2010 5.434 5.489 5.173 5.450 141,200 +0.03(+0.58%)
Mar 05, 2010 5.395 5.442 5.136 5.418 69,689 +0.10(+1.92%)
Mar 04, 2010 4.877 5.332 4.877 5.317 94,471 +0.47(+9.71%)
Mar 03, 2010 4.932 4.932 4.705 4.846 91,713 -0.06(-1.28%)
Mar 02, 2010 4.979 4.979 4.705 4.909 81,859 -0.01(-0.16%)
Mar 01, 2010 4.823 4.940 4.807 4.917 44,740 +0.14(+2.96%)
Feb 26, 2010 4.885 4.940 4.705 4.775 26,418 -0.11(-2.25%)
Feb 25, 2010 4.705 4.885 4.705 4.885 66,490 +0.13(+2.81%)
Feb 24, 2010 4.775 4.838 4.736 4.752 27,856 +0.03(+0.66%)
Feb 23, 2010 4.846 4.846 4.705 4.721 26,976 -0.10(-2.11%)
Feb 22, 2010 4.846 4.846 4.783 4.823 52,906 +0.01(+0.16%)
Feb 19, 2010 4.932 4.932 4.807 4.815 46,464 -0.12(-2.38%)
Feb 18, 2010 4.838 4.940 4.830 4.932 51,213 +0.09(+1.94%)
Feb 17, 2010 4.807 4.940 4.721 4.838 123,833 +0.07(+1.48%)
Feb 16, 2010 4.697 4.866 4.634 4.768 110,898 +0.13(+2.88%)
Feb 12, 2010 4.603 4.634 4.634 4.634 209,780 -0.03(-0.67%)
Feb 11, 2010 4.548 4.681 4.528 4.666 73,674 +0.10(+2.23%)
Feb 10, 2010 4.501 4.744 4.501 4.564 45,858 +0.02(+0.52%)
Feb 09, 2010 4.634 4.634 4.478 4.540 97,338 -0.02(-0.34%)
Feb 08, 2010 4.744 4.744 4.485 4.556 34,415 -0.18(-3.81%)
Feb 05, 2010 4.564 4.783 4.548 4.736 37,411 +0.19(+4.14%)
Feb 04, 2010 4.493 4.658 4.493 4.548 256,705 +0.02(+0.35%)
Feb 03, 2010 4.525 4.572 4.499 4.532 58,665 -0.01(-0.17%)
Feb 02, 2010 4.525 4.603 4.501 4.540 81,268 +0.01(+0.17%)
Feb 01, 2010 4.642 4.697 4.509 4.532 58,970 -0.11(-2.36%)
Jan 29, 2010 4.548 4.783 4.548 4.642 57,325 +0.13(+2.78%)
Jan 28, 2010 4.791 4.832 4.485 4.517 50,657 -0.25(-5.26%)
Jan 27, 2010 4.705 4.791 4.705 4.768 13,278 +0.02(+0.50%)
Jan 26, 2010 4.846 4.870 4.666 4.744 32,920 -0.15(-3.04%)
Jan 25, 2010 4.846 4.972 4.666 4.893 67,972 +0.08(+1.63%)
Jan 22, 2010 5.097 5.222 4.783 4.815 118,716 -0.29(-5.68%)
Jan 21, 2010 5.442 5.442 5.097 5.105 120,211 -0.36(-6.60%)
Jan 20, 2010 5.567 5.630 5.379 5.466 32,447 -0.17(-3.06%)
Jan 19, 2010 5.513 5.862 5.254 5.638 59,054 +0.16(+2.86%)
Jan 15, 2010 5.552 5.481 5.481 5.481 128,163 -0.11(-1.96%)
Jan 14, 2010 5.364 5.591 5.254 5.591 78,784 +0.20(+3.63%)
Jan 13, 2010 5.395 5.411 5.302 5.395 67,627 +0.01(+0.15%)
Jan 12, 2010 5.583 5.646 5.317 5.387 67,838 -0.31(-5.50%)
Jan 11, 2010 5.897 5.960 5.638 5.701 57,399 -0.17(-2.94%)
Jan 08, 2010 5.709 5.881 5.709 5.873 56,663 +0.13(+2.18%)
Jan 07, 2010 5.513 5.803 5.113 5.748 51,765 +0.21(+3.82%)
Jan 06, 2010 5.654 5.826 5.411 5.536 89,802 -0.10(-1.81%)
Jan 05, 2010 5.748 5.764 5.638 5.638 82,168 +0.00(+0.00%)
Jan 04, 2010 5.356 5.685 5.262 5.638 92,071 +0.33(+6.20%)
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%)
Oct 01, 2009 4.007 4.070 3.835 3.850 31,219 -0.15(-3.73%)
Sep 30, 2009 4.062 4.062 3.960 3.999 49,404 -0.04(-0.97%)
Sep 29, 2009 4.132 4.148 4.007 4.038 36,526 -0.13(-3.01%)
Sep 28, 2009 4.078 4.195 4.078 4.164 49,032 +0.13(+3.11%)
Sep 25, 2009 3.991 4.109 3.991 4.038 28,094 +0.05(+1.18%)
Sep 24, 2009 4.023 4.093 3.960 3.991 34,880 +0.00(+0.00%)
Sep 23, 2009 3.999 4.140 3.968 3.991 26,357 -0.01(-0.20%)
Sep 22, 2009 4.148 4.148 3.999 3.999 31,798 -0.13(-3.04%)
Sep 21, 2009 4.093 4.187 4.015 4.125 32,436 -0.03(-0.75%)
Sep 18, 2009 3.929 4.195 3.921 4.156 136,955 +0.20(+4.95%)
Sep 17, 2009 4.078 4.078 3.889 3.960 22,670 -0.06(-1.56%)
Sep 16, 2009 3.929 4.078 3.929 4.023 52,973 +0.10(+2.60%)
Sep 15, 2009 3.842 3.976 3.811 3.921 22,489 +0.05(+1.42%)
Sep 14, 2009 3.811 3.905 3.795 3.866 13,672 +0.14(+3.79%)
Sep 11, 2009 3.944 3.944 3.686 3.725 35,481 -0.19(-4.81%)
Sep 10, 2009 3.882 3.976 3.827 3.913 17,831 +0.02(+0.40%)
Sep 09, 2009 3.772 3.921 3.772 3.897 24,085 +0.16(+4.41%)
Sep 08, 2009 3.787 3.842 3.709 3.733 27,043 -0.06(-1.65%)
Sep 04, 2009 3.748 3.811 3.693 3.795 31,919 +0.05(+1.26%)
Sep 03, 2009 3.866 3.866 3.725 3.748 32,239 -0.07(-1.85%)
Sep 02, 2009 3.764 3.905 3.764 3.819 41,402 +0.01(+0.21%)
Sep 01, 2009 3.787 4.038 3.764 3.811 43,263 +0.00(+0.00%)
Aug 31, 2009 3.944 3.944 3.780 3.811 63,315 -0.20(-4.89%)
Aug 28, 2009 4.250 4.250 3.850 4.007 62,416 -0.20(-4.84%)
Aug 27, 2009 4.062 4.219 3.952 4.211 83,546 +0.13(+3.07%)
Aug 26, 2009 4.023 4.117 3.874 4.085 70,794 +0.07(+1.76%)
Aug 25, 2009 3.897 4.117 3.756 4.015 44,572 +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 MillValley.com & California Media Partners, LLC. All rights reserved.