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

Trimble Navigation (NQ: TRMB )

57.09 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Aug 30, 2002 0.7828 0.7889 0.7633 0.7778 793,200 -0.01(-1.34%)
Aug 29, 2002 0.7344 0.7889 0.7344 0.7883 493,800 +0.04(+5.89%)
Aug 28, 2002 0.7528 0.7722 0.7361 0.7445 516,600 -0.01(-1.68%)
Aug 27, 2002 0.7889 0.7961 0.7544 0.7572 432,600 -0.02(-2.99%)
Aug 26, 2002 0.7661 0.7894 0.7583 0.7806 461,910 +0.01(+1.89%)
Aug 23, 2002 0.8081 0.8081 0.7611 0.7661 651,600 -0.04(-5.22%)
Aug 22, 2002 0.7667 0.8083 0.7533 0.8083 493,200 +0.04(+4.75%)
Aug 21, 2002 0.7244 0.7722 0.7217 0.7717 387,606 +0.05(+6.76%)
Aug 20, 2002 0.7367 0.7439 0.7172 0.7228 287,910 +0.00(+0.31%)
Aug 16, 2002 0.7153 0.7306 0.6872 0.7206 1,594,800 +0.00(+0.54%)
Aug 15, 2002 0.7116 0.7306 0.7116 0.7167 108,720,000 -0.00(-0.31%)
Aug 14, 2002 0.6917 0.7222 0.6917 0.7189 829,800 +0.02(+2.45%)
Aug 13, 2002 0.7122 0.7256 0.6806 0.7017 1,285,800 -0.02(-2.47%)
Aug 12, 2002 0.7217 0.7294 0.7056 0.7194 57,420,000 +0.00(+0.23%)
Aug 07, 2002 0.7084 0.7250 0.6806 0.7178 761,544 +0.00(+0.31%)
Aug 06, 2002 0.6583 0.7156 0.6583 0.7156 1,091,076 +0.06(+8.51%)
Aug 05, 2002 0.7117 0.7203 0.6594 0.6594 978,000 -0.05(-7.41%)
Aug 02, 2002 0.7389 0.7473 0.7122 0.7122 811,128 -0.03(-3.60%)
Aug 01, 2002 0.7308 0.7533 0.7222 0.7388 1,035,600 +0.01(+1.60%)
Jul 31, 2002 0.7678 0.7833 0.7222 0.7272 910,200 -0.04(-5.35%)
Jul 30, 2002 0.7900 0.7911 0.7583 0.7683 606,900 -0.02(-2.81%)
Jul 29, 2002 0.7517 0.7906 0.7283 0.7906 2,014,188 +0.04(+5.56%)
Jul 26, 2002 0.7251 0.7550 0.7217 0.7489 669,600 +0.02(+2.90%)
Jul 25, 2002 0.7600 0.7778 0.7194 0.7278 994,014 -0.03(-4.31%)
Jul 24, 2002 0.7034 0.7778 0.6772 0.7606 1,564,404 +0.05(+6.95%)
Jul 23, 2002 0.7272 0.7422 0.6783 0.7111 880,284 -0.02(-2.22%)
Jul 22, 2002 0.7339 0.7500 0.6944 0.7272 945,240 -0.02(-2.39%)
Jul 19, 2002 0.7406 0.7556 0.7194 0.7450 1,284,000 -0.02(-2.83%)
Jul 17, 2002 0.7633 0.7994 0.7500 0.7667 494,400 -0.00(-0.22%)
Jul 12, 2002 0.8006 0.8222 0.7361 0.7683 1,800,600 -0.05(-5.60%)
Jul 11, 2002 0.8206 0.8322 0.7878 0.8139 669,600 -0.00(-0.34%)
Jul 10, 2002 0.8167 0.8333 0.8133 0.8167 580,800 -0.01(-1.67%)
Jul 09, 2002 0.7878 0.8306 0.7878 0.8306 836,400 +0.04(+5.43%)
Jul 08, 2002 0.8311 0.8311 0.7878 0.7878 474,000 -0.05(-5.47%)
Jul 05, 2002 0.8084 0.8333 0.8073 0.8333 273,000 +0.02(+2.74%)
Jul 04, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.00(+0.00%)
Jul 03, 2002 0.7928 0.8328 0.7800 0.8111 804,600 +0.01(+1.74%)
Jul 02, 2002 0.8289 0.8389 0.7933 0.7972 1,183,800 -0.04(-4.33%)
Jul 01, 2002 0.8611 0.8639 0.8306 0.8333 1,001,400 -0.03(-3.23%)
Jun 28, 2002 0.8611 0.9439 0.8450 0.8611 1,536,000 -0.01(-0.64%)
Jun 27, 2002 0.8639 0.8861 0.8394 0.8667 670,200 -0.01(-0.64%)
Jun 26, 2002 0.8472 0.8817 0.8194 0.8722 551,400 +0.01(+1.68%)
Jun 25, 2002 0.8539 0.8817 0.8450 0.8578 733,800 +0.01(+0.65%)
Jun 21, 2002 0.8528 0.8550 0.8311 0.8522 1,535,400 +0.02(+2.47%)
Jun 20, 2002 0.8867 0.8894 0.8222 0.8317 533,400 -0.07(-7.42%)
Jun 19, 2002 0.8811 0.8983 0.8750 0.8983 795,600 +0.01(+1.06%)
Jun 18, 2002 0.8889 0.9100 0.8808 0.8889 217,200 -0.01(-0.99%)
Jun 17, 2002 0.8722 0.9122 0.8617 0.8978 924,000 +0.03(+2.93%)
Jun 14, 2002 0.8878 0.8878 0.8567 0.8722 1,037,400 -0.01(-0.57%)
Jun 12, 2002 0.8833 0.8972 0.8611 0.8772 1,122,000 -0.01(-1.00%)
Jun 11, 2002 0.9028 0.9167 0.8833 0.8861 614,400 -0.03(-3.04%)
Jun 10, 2002 0.8944 0.9139 0.8861 0.9139 1,461,600 +0.02(+2.37%)
Jun 07, 2002 0.8861 0.9006 0.8833 0.8928 946,800 -0.00(-0.31%)
Jun 06, 2002 0.8894 0.9167 0.8717 0.8956 1,630,200 -0.00(-0.19%)
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.