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

Trinity Capital Inc (NQ: TRIN )

14.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jul 30, 2021 9.571 9.584 9.336 9.336 63,598 -0.21(-2.19%)
Jul 29, 2021 9.493 9.590 9.375 9.545 73,414 +0.05(+0.48%)
Jul 28, 2021 9.506 9.604 9.333 9.499 112,412 +0.03(+0.35%)
Jul 27, 2021 9.519 9.552 9.388 9.467 138,645 -0.09(-0.89%)
Jul 26, 2021 9.388 9.670 9.382 9.552 163,897 +0.18(+1.88%)
Jul 23, 2021 9.388 9.477 9.329 9.375 48,938 +0.01(+0.07%)
Jul 22, 2021 9.427 9.470 9.297 9.369 122,875 -0.01(-0.07%)
Jul 21, 2021 9.349 9.467 9.257 9.375 68,423 +0.03(+0.28%)
Jul 20, 2021 9.277 9.460 9.198 9.349 146,156 +0.10(+1.06%)
Jul 19, 2021 9.388 9.421 9.192 9.251 92,684 -0.14(-1.53%)
Jul 16, 2021 9.408 9.486 9.329 9.395 101,650 -0.05(-0.49%)
Jul 15, 2021 9.552 9.565 9.323 9.441 111,729 -0.01(-0.14%)
Jul 14, 2021 9.558 9.558 9.421 9.454 61,993 -0.12(-1.23%)
Jul 13, 2021 9.584 9.715 9.571 9.571 102,580 -0.03(-0.27%)
Jul 12, 2021 9.427 9.604 9.409 9.598 61,322 +0.14(+1.45%)
Jul 09, 2021 9.342 9.552 9.297 9.460 146,801 +0.12(+1.26%)
Jul 08, 2021 9.388 9.463 9.277 9.342 93,051 -0.05(-0.49%)
Jul 07, 2021 9.473 9.473 9.346 9.388 77,359 -0.06(-0.62%)
Jul 06, 2021 9.401 9.480 9.395 9.447 59,171 +0.03(+0.28%)
Jul 02, 2021 9.414 9.441 9.336 9.421 37,118 +0.06(+0.63%)
Jul 01, 2021 9.447 9.571 9.284 9.362 69,943 -0.11(-1.17%)
Jun 30, 2021 9.205 9.473 9.205 9.473 98,216 +0.25(+2.70%)
Jun 29, 2021 9.231 9.303 9.205 9.225 123,720 -0.01(-0.07%)
Jun 28, 2021 9.295 9.353 9.167 9.231 124,915 -0.04(-0.42%)
Jun 25, 2021 9.238 9.404 9.199 9.270 155,170 +0.03(+0.28%)
Jun 24, 2021 9.321 9.334 9.222 9.244 203,266 -0.04(-0.48%)
Jun 23, 2021 9.379 9.424 9.289 9.289 131,272 -0.12(-1.23%)
Jun 22, 2021 9.379 9.424 9.359 9.404 83,955 +0.01(+0.14%)
Jun 21, 2021 9.424 9.424 9.379 9.391 67,334 +0.03(+0.27%)
Jun 18, 2021 9.456 9.456 9.366 9.366 116,546 -0.10(-1.08%)
Jun 17, 2021 9.385 9.488 9.372 9.468 234,812 +0.08(+0.89%)
Jun 16, 2021 9.424 9.424 9.366 9.385 53,739 -0.01(-0.07%)
Jun 15, 2021 9.359 9.453 9.359 9.391 38,523 +0.01(+0.14%)
Jun 14, 2021 9.436 9.481 9.347 9.379 81,754 -0.04(-0.41%)
Jun 11, 2021 9.430 9.462 9.379 9.417 49,287 +0.01(+0.07%)
Jun 10, 2021 9.430 9.452 9.379 9.411 97,320 -0.01(-0.07%)
Jun 09, 2021 9.513 9.520 9.398 9.417 74,890 -0.06(-0.61%)
Jun 08, 2021 9.488 9.616 9.417 9.475 225,472 +0.03(+0.27%)
Jun 07, 2021 9.424 9.532 9.276 9.449 120,314 +0.08(+0.89%)
Jun 04, 2021 9.411 9.513 9.359 9.366 49,290 -0.01(-0.07%)
Jun 03, 2021 9.359 9.443 9.257 9.372 179,773 -0.02(-0.20%)
Jun 02, 2021 9.302 9.449 9.282 9.391 82,019 +0.10(+1.10%)
Jun 01, 2021 9.180 9.327 9.161 9.289 166,803 +0.06(+0.63%)
May 28, 2021 9.141 9.321 9.141 9.231 78,169 +0.08(+0.84%)
May 27, 2021 9.141 9.161 9.116 9.154 103,218 -0.01(-0.14%)
May 26, 2021 9.218 9.250 9.109 9.167 89,401 -0.04(-0.49%)
May 25, 2021 9.321 9.321 9.180 9.212 87,607 -0.08(-0.90%)
May 24, 2021 9.327 9.347 9.212 9.295 76,906 +0.05(+0.55%)
May 21, 2021 9.327 9.359 9.161 9.244 156,495 -0.08(-0.89%)
May 20, 2021 9.295 9.404 9.270 9.327 83,276 +0.01(+0.14%)
May 19, 2021 9.308 9.456 9.233 9.315 63,158 -0.01(-0.14%)
May 18, 2021 9.263 9.411 9.174 9.327 91,021 +0.03(+0.34%)
May 17, 2021 9.276 9.449 9.135 9.295 163,293 -0.03(-0.34%)
May 14, 2021 9.270 9.490 9.206 9.327 117,125 +0.10(+1.11%)
May 13, 2021 9.276 9.423 9.154 9.225 116,489 -0.06(-0.62%)
May 12, 2021 9.424 9.584 9.148 9.282 220,335 -0.10(-1.09%)
May 11, 2021 9.526 9.526 9.372 9.385 145,864 -0.21(-2.14%)
May 10, 2021 9.539 9.635 9.462 9.590 92,185 +0.01(+0.13%)
May 07, 2021 9.635 9.635 9.359 9.577 238,293 -0.04(-0.40%)
May 06, 2021 9.539 9.616 9.468 9.616 235,642 +0.10(+1.08%)
May 05, 2021 9.379 9.552 9.359 9.513 209,033 +0.12(+1.23%)
May 04, 2021 9.359 9.443 9.295 9.398 283,871 +0.04(+0.48%)
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.