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

Timken Company (NY: TKR )

86.89 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 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 28, 2002 12.31 12.44 11.80 11.82 1,636,738 -0.65(-5.18%)
Jun 27, 2002 12.27 12.53 12.17 12.46 522,025 +0.22(+1.82%)
Jun 26, 2002 12.32 12.39 12.13 12.24 399,596 -0.07(-0.60%)
Jun 25, 2002 12.54 12.62 12.26 12.32 387,693 -0.39(-3.04%)
Jun 21, 2002 12.59 12.78 12.52 12.70 56,680 +0.12(+0.92%)
Jun 20, 2002 12.25 12.94 12.25 12.59 508,044 +0.33(+2.72%)
Jun 19, 2002 12.69 12.84 12.18 12.25 18,893 -0.44(-3.46%)
Jun 18, 2002 12.80 13.20 12.62 12.69 704,158 -0.11(-0.87%)
Jun 17, 2002 12.84 13.15 12.45 12.80 2,306,700 +1.73(+15.63%)
Jun 14, 2002 11.17 11.17 10.85 11.07 389,960 -0.41(-3.59%)
Jun 12, 2002 11.54 11.59 11.27 11.49 407,720 -0.11(-0.91%)
Jun 11, 2002 11.80 11.88 11.59 11.59 338,759 -0.16(-1.40%)
Jun 10, 2002 12.00 12.10 11.68 11.76 287,180 -0.30(-2.50%)
Jun 07, 2002 11.66 12.21 11.59 12.06 362,942 +0.40(+3.40%)
Jun 06, 2002 12.12 12.12 11.63 11.66 301,539 -0.51(-4.22%)
Jun 05, 2002 11.56 12.17 11.56 12.17 652,768 +0.32(+2.68%)
May 31, 2002 11.88 12.00 11.80 11.86 570,204 -0.57(-4.60%)
May 28, 2002 12.68 12.68 12.20 12.43 860,785 -0.25(-1.96%)
May 27, 2002 13.42 13.42 12.68 12.68 1,574,390 +0.00(+0.00%)
May 24, 2002 13.42 13.42 12.68 12.68 1,568,911 -0.84(-6.19%)
May 23, 2002 13.13 13.52 13.05 13.51 419,056 +0.45(+3.44%)
May 22, 2002 13.35 13.39 12.90 13.06 1,018,734 -0.26(-1.99%)
May 21, 2002 13.68 13.72 13.33 13.33 466,479 -0.43(-3.15%)
May 20, 2002 13.79 13.81 13.58 13.76 37,786 +0.05(+0.39%)
May 17, 2002 13.73 13.89 13.63 13.71 255,061 +0.03(+0.19%)
May 16, 2002 13.63 13.97 13.56 13.68 379,758 +0.03(+0.19%)
May 15, 2002 13.79 13.97 13.57 13.66 413,199 -0.29(-2.09%)
May 14, 2002 13.36 13.95 13.36 13.95 424,535 +0.50(+3.74%)
May 13, 2002 13.44 13.57 13.36 13.44 358,219 -0.01(-0.08%)
May 10, 2002 13.84 13.87 13.34 13.45 532,795 -0.36(-2.61%)
May 09, 2002 14.08 14.13 13.81 13.81 267,153 -0.32(-2.25%)
May 08, 2002 13.92 14.18 13.92 14.13 256,950 +0.27(+1.95%)
May 07, 2002 13.74 13.97 13.74 13.86 292,470 +0.12(+0.89%)
May 06, 2002 14.48 14.51 13.74 13.74 451,553 -0.74(-5.08%)
May 03, 2002 13.95 14.48 13.87 14.48 358,975 +0.53(+3.80%)
May 02, 2002 13.85 14.28 13.85 13.95 470,824 -0.06(-0.42%)
May 01, 2002 14.11 14.11 13.73 14.00 345,749 -0.10(-0.71%)
Apr 30, 2002 13.36 14.13 13.36 14.11 590,986 +0.47(+3.41%)
Apr 29, 2002 13.34 13.68 13.34 13.64 321,566 +0.17(+1.26%)
Apr 26, 2002 13.81 14.08 13.47 13.47 486,506 -0.24(-1.74%)
Apr 25, 2002 13.64 13.76 13.53 13.71 402,997 +0.07(+0.50%)
Apr 24, 2002 13.81 13.89 13.47 13.64 289,636 -0.17(-1.26%)
Apr 23, 2002 13.45 13.81 13.42 13.81 449,286 +0.36(+2.67%)
Apr 22, 2002 13.58 13.63 13.35 13.45 358,030 -0.22(-1.63%)
Apr 19, 2002 13.60 13.76 13.47 13.68 329,501 +0.07(+0.54%)
Apr 18, 2002 13.92 13.93 13.23 13.60 585,885 -0.33(-2.36%)
Apr 17, 2002 14.16 14.21 13.81 13.93 988,126 -0.36(-2.52%)
Apr 16, 2002 13.44 14.29 13.44 14.29 688,099 +0.85(+6.30%)
Apr 15, 2002 13.76 13.76 13.23 13.44 661,648 -0.32(-2.31%)
Apr 12, 2002 13.29 13.76 13.14 13.76 407,342 +0.45(+3.38%)
Apr 11, 2002 13.47 13.49 13.18 13.31 606,668 -0.23(-1.72%)
Apr 10, 2002 12.82 13.55 12.77 13.54 619,326 +0.75(+5.83%)
Apr 09, 2002 12.80 12.82 12.70 12.80 380,702 +0.00(+0.00%)
Apr 08, 2002 12.70 12.80 12.44 12.80 460,999 +0.10(+0.75%)
Apr 05, 2002 12.71 12.82 12.56 12.70 258,084 -0.03(-0.21%)
Apr 04, 2002 12.33 12.75 12.31 12.73 351,606 +0.41(+3.35%)
Apr 03, 2002 12.73 12.75 12.28 12.32 439,650 -0.30(-2.39%)
Apr 02, 2002 12.41 12.70 12.22 12.62 385,048 +0.28(+2.23%)
Apr 01, 2002 12.28 12.36 12.00 12.34 607,424 +0.12(+1.00%)
Mar 29, 2002 12.17 12.44 12.11 12.22 696,223 +0.00(+0.00%)
Mar 28, 2002 12.17 12.44 12.11 12.22 696,223 -0.08(-0.69%)
Mar 27, 2002 12.22 12.48 12.16 12.31 612,336 +0.07(+0.56%)
Mar 26, 2002 12.54 12.79 12.12 12.24 695,089 -0.30(-2.36%)
Mar 25, 2002 12.54 12.97 12.42 12.53 1,203,701 +0.15(+1.20%)
Mar 22, 2002 12.39 12.67 12.09 12.39 933,524 -0.13(-1.06%)
Mar 21, 2002 11.69 12.54 11.69 12.52 1,258,303 +0.84(+7.16%)
Mar 20, 2002 11.41 11.78 11.22 11.68 2,069,209 +0.05(+0.45%)
Mar 19, 2002 10.77 11.63 10.72 11.63 1,289,477 +1.21(+11.58%)
Mar 18, 2002 10.29 10.48 10.29 10.42 288,502 +0.05(+0.46%)
Mar 15, 2002 10.28 10.53 10.28 10.37 425,858 +0.16(+1.55%)
Mar 14, 2002 10.16 10.31 10.13 10.22 113,360 +0.10(+0.99%)
Mar 13, 2002 10.24 10.27 10.06 10.11 257,517 -0.22(-2.15%)
Mar 12, 2002 10.24 10.41 10.22 10.34 378,246 +0.03(+0.26%)
Mar 11, 2002 10.48 10.51 10.19 10.31 624,050 -0.25(-2.36%)
Mar 08, 2002 10.35 10.58 10.22 10.56 363,887 +0.13(+1.27%)
Mar 07, 2002 10.56 10.56 10.38 10.43 624,428 -0.08(-0.76%)
Mar 06, 2002 10.22 10.69 10.22 10.51 826,965 +0.29(+2.85%)
Mar 05, 2002 10.24 10.36 10.03 10.22 1,105,644 -0.11(-1.03%)
Mar 04, 2002 9.845 10.48 9.813 10.32 769,907 +0.50(+5.06%)
Mar 01, 2002 9.474 9.898 9.464 9.824 594,954 +0.32(+3.40%)
Feb 28, 2002 9.395 9.501 9.289 9.501 707,748 +0.05(+0.50%)
Feb 27, 2002 9.104 9.538 9.051 9.453 1,224,106 +0.49(+5.43%)
Feb 26, 2002 8.680 9.003 8.633 8.966 537,140 +0.40(+4.70%)
Feb 25, 2002 8.627 8.670 8.469 8.564 256,950 -0.10(-1.10%)
Feb 22, 2002 8.310 8.659 8.236 8.659 204,427 +0.37(+4.47%)
Feb 21, 2002 8.363 8.379 8.257 8.289 263,563 -0.06(-0.70%)
Feb 20, 2002 8.363 8.389 8.283 8.347 343,860 -0.09(-1.07%)
Feb 19, 2002 8.521 8.627 8.416 8.437 189,690 -0.11(-1.30%)
Feb 18, 2002 8.469 8.627 8.416 8.548 75,573 +0.00(+0.00%)
Feb 15, 2002 8.469 8.627 8.416 8.548 180,621 +0.03(+0.31%)
Feb 14, 2002 8.521 8.574 8.416 8.521 504,265 -0.10(-1.11%)
Feb 13, 2002 8.474 8.627 8.442 8.617 250,904 +0.07(+0.87%)
Feb 12, 2002 8.548 8.601 8.363 8.543 263,563 -0.08(-0.98%)
Feb 11, 2002 8.442 8.627 8.336 8.627 242,780 +0.19(+2.19%)
Feb 08, 2002 8.363 8.495 8.125 8.442 308,907 +0.13(+1.53%)
Feb 07, 2002 8.469 8.511 8.273 8.315 290,392 -0.10(-1.13%)
Feb 06, 2002 8.627 8.627 8.373 8.410 368,799 -0.12(-1.37%)
Feb 05, 2002 8.574 8.574 8.310 8.527 386,748 -0.05(-0.56%)
Feb 04, 2002 8.680 8.680 8.469 8.574 365,021 -0.03(-0.31%)
Feb 01, 2002 8.733 8.797 8.469 8.601 375,601 -0.19(-2.11%)
Jan 31, 2002 8.813 8.892 8.670 8.786 1,031,959 -0.04(-0.42%)
Jan 30, 2002 8.918 8.918 8.733 8.823 509,933 -0.04(-0.48%)
Jan 29, 2002 9.024 9.104 8.839 8.866 18,893 -0.21(-2.28%)
Jan 28, 2002 8.839 9.125 8.813 9.072 304,562 +0.20(+2.21%)
Jan 25, 2002 8.574 8.918 8.521 8.876 179,109 +0.25(+2.88%)
Jan 24, 2002 8.813 8.866 8.601 8.627 232,200 -0.21(-2.40%)
Jan 23, 2002 8.527 8.945 8.521 8.839 267,342 +0.26(+3.02%)
Jan 22, 2002 8.442 8.707 8.442 8.580 237,868 +0.14(+1.63%)
Jan 21, 2002 8.548 8.590 8.400 8.442 206,694 +0.00(+0.00%)
Jan 18, 2002 8.548 8.590 8.400 8.442 205,749 -0.11(-1.30%)
Jan 17, 2002 8.495 8.574 8.373 8.553 171,741 +0.06(+0.69%)
Jan 16, 2002 8.601 8.606 8.469 8.495 158,327 -0.13(-1.47%)
Jan 15, 2002 8.521 8.649 8.516 8.622 174,764 +0.03(+0.31%)
Jan 14, 2002 8.760 8.760 8.521 8.596 636,142 -0.19(-2.17%)
Jan 11, 2002 8.813 8.918 8.770 8.786 151,336 -0.03(-0.36%)
Jan 10, 2002 8.654 8.855 8.654 8.818 348,583 +0.25(+2.97%)
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.