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 )

57.06 +0.26 (+0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Feb 28, 2003 0.9250 0.9411 0.9194 0.9306 1,275,600 +0.00(+0.30%)
Feb 27, 2003 0.9222 0.9300 0.9167 0.9278 537,600 +0.00(+0.12%)
Feb 26, 2003 0.9261 0.9306 0.9167 0.9267 311,400 +0.00(+0.06%)
Feb 25, 2003 0.9222 0.9300 0.9033 0.9261 831,000 -0.00(-0.18%)
Feb 24, 2003 0.9283 0.9444 0.9239 0.9278 1,140,600 -0.01(-0.71%)
Feb 21, 2003 0.9156 0.9656 0.9144 0.9344 2,818,800 +0.02(+2.19%)
Feb 20, 2003 0.9278 0.9306 0.9144 0.9144 1,404,000 -0.02(-1.73%)
Feb 19, 2003 0.9456 0.9506 0.9267 0.9306 3,478,200 -0.02(-1.64%)
Feb 18, 2003 0.9017 0.9472 0.9017 0.9461 1,625,400 +0.04(+4.16%)
Feb 14, 2003 0.9111 0.9111 0.8822 0.9083 1,273,800 -0.00(-0.37%)
Feb 13, 2003 0.9100 0.9272 0.8889 0.9117 2,116,200 +0.00(+0.37%)
Feb 12, 2003 0.8861 0.9206 0.8844 0.9083 1,355,400 +0.02(+2.44%)
Feb 11, 2003 0.8883 0.8944 0.8761 0.8867 684,600 +0.00(+0.50%)
Feb 10, 2003 0.8406 0.8889 0.8406 0.8822 643,800 +0.03(+2.92%)
Feb 07, 2003 0.8783 0.8917 0.8472 0.8572 741,000 -0.03(-3.80%)
Feb 06, 2003 0.8894 0.8950 0.8750 0.8911 1,057,800 -0.00(-0.13%)
Feb 05, 2003 0.9294 0.9294 0.8756 0.8922 937,200 -0.03(-3.66%)
Feb 04, 2003 0.9306 0.9328 0.9028 0.9261 2,275,800 -0.02(-1.83%)
Feb 03, 2003 0.9122 0.9444 0.9006 0.9433 1,853,400 +0.04(+3.98%)
Jan 31, 2003 0.8639 0.9072 0.8611 0.9072 868,200 +0.04(+4.68%)
Jan 30, 2003 0.8961 0.9000 0.8639 0.8667 995,790 -0.03(-3.29%)
Jan 29, 2003 0.8939 0.9056 0.8750 0.8961 1,237,200 -0.01(-1.16%)
Jan 28, 2003 0.9106 0.9389 0.9028 0.9067 2,474,400 -0.00(-0.06%)
Jan 27, 2003 0.9189 0.9472 0.8772 0.9072 5,271,000 +0.09(+10.64%)
Jan 24, 2003 0.8339 0.8472 0.8194 0.8200 2,607,000 -0.02(-1.86%)
Jan 23, 2003 0.8167 0.8472 0.8139 0.8356 1,024,800 +0.02(+2.38%)
Jan 22, 2003 0.8227 0.8350 0.7982 0.8161 1,506,600 -0.01(-0.80%)
Jan 21, 2003 0.8100 0.8472 0.8083 0.8227 1,616,400 +0.02(+2.07%)
Jan 17, 2003 0.7750 0.8061 0.7750 0.8061 1,105,200 +0.02(+3.12%)
Jan 16, 2003 0.7833 0.7889 0.7756 0.7817 412,800 +0.00(+0.29%)
Jan 15, 2003 0.7839 0.7889 0.7761 0.7794 1,356,000 -0.00(-0.50%)
Jan 14, 2003 0.7778 0.7839 0.7700 0.7833 612,600 +0.01(+1.58%)
Jan 13, 2003 0.7583 0.7872 0.7572 0.7712 1,246,800 +0.01(+0.95%)
Jan 10, 2003 0.7294 0.7667 0.7294 0.7639 2,933,400 +0.03(+4.17%)
Jan 09, 2003 0.7283 0.7422 0.7233 0.7333 1,026,600 +0.00(+0.08%)
Jan 08, 2003 0.7606 0.7611 0.7278 0.7328 423,000 -0.03(-3.72%)
Jan 07, 2003 0.7772 0.7911 0.7500 0.7611 768,600 -0.02(-2.14%)
Jan 06, 2003 0.7550 0.7894 0.7433 0.7778 1,557,600 +0.03(+4.56%)
Jan 03, 2003 0.7228 0.7639 0.7222 0.7439 1,077,600 +0.02(+2.29%)
Jan 02, 2003 0.6806 0.7333 0.6806 0.7272 755,400 +0.03(+4.80%)
Dec 31, 2002 0.6911 0.7083 0.6806 0.6939 547,200 -0.01(-0.79%)
Dec 30, 2002 0.7050 0.7050 0.6694 0.6994 607,200 -0.01(-0.87%)
Dec 27, 2002 0.7072 0.7178 0.6961 0.7056 331,200 -0.02(-2.08%)
Dec 26, 2002 0.7222 0.7306 0.7078 0.7206 427,800 -0.01(-1.22%)
Dec 24, 2002 0.7300 0.7306 0.7244 0.7294 910,200 -0.00(-0.15%)
Dec 23, 2002 0.7361 0.7333 0.7050 0.7306 765,600 -0.01(-0.90%)
Dec 20, 2002 0.7361 0.7639 0.7050 0.7372 1,368,000 -0.00(-0.38%)
Dec 19, 2002 0.7472 0.7550 0.7367 0.7400 636,600 -0.01(-1.04%)
Dec 18, 2002 0.7728 0.7728 0.7372 0.7478 611,400 -0.03(-3.24%)
Dec 17, 2002 0.7750 0.7911 0.7500 0.7728 452,400 +0.01(+1.02%)
Dec 16, 2002 0.7500 0.7661 0.7500 0.7650 586,800 +0.02(+2.00%)
Dec 13, 2002 0.7556 0.7622 0.7444 0.7500 669,600 -0.01(-0.81%)
Dec 12, 2002 0.7650 0.7667 0.7472 0.7561 198,000 -0.01(-1.02%)
Dec 11, 2002 0.7517 0.7639 0.7417 0.7639 644,400 +0.01(+1.85%)
Dec 10, 2002 0.7322 0.7606 0.7322 0.7500 855,600 +0.02(+2.27%)
Dec 09, 2002 0.7506 0.7544 0.7333 0.7333 868,800 -0.03(-3.57%)
Dec 06, 2002 0.7467 0.7639 0.7361 0.7605 378,600 +0.01(+1.85%)
Dec 05, 2002 0.7667 0.7767 0.7467 0.7467 664,200 -0.03(-3.93%)
Dec 04, 2002 0.7889 0.7972 0.7639 0.7772 797,400 -0.02(-2.64%)
Dec 03, 2002 0.7950 0.8056 0.7400 0.7983 675,000 +0.00(+0.14%)
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.