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 )

56.54 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 30, 2004 3.560 3.623 3.474 3.474 1,653,600 -0.11(-3.14%)
Jun 29, 2004 3.536 3.621 3.536 3.586 1,061,600 +0.03(+0.81%)
Jun 28, 2004 3.547 3.587 3.505 3.558 1,211,600 +0.04(+1.03%)
Jun 25, 2004 3.480 3.616 3.469 3.521 1,668,000 -0.00(-0.14%)
Jun 24, 2004 3.564 3.663 3.507 3.526 1,939,200 -0.03(-0.84%)
Jun 23, 2004 3.362 3.560 3.362 3.556 1,265,600 +0.17(+4.90%)
Jun 22, 2004 3.376 3.402 3.336 3.390 806,400 -0.00(-0.15%)
Jun 21, 2004 3.391 3.435 3.344 3.395 756,400 +0.02(+0.59%)
Jun 18, 2004 3.339 3.426 3.283 3.375 1,288,000 -0.01(-0.26%)
Jun 17, 2004 3.461 3.470 3.341 3.384 902,800 -0.06(-1.71%)
Jun 16, 2004 3.429 3.469 3.321 3.442 1,004,400 +0.01(+0.36%)
Jun 15, 2004 3.394 3.461 3.364 3.430 1,269,200 +0.06(+1.63%)
Jun 14, 2004 3.335 3.405 3.275 3.375 1,680,800 +0.02(+0.45%)
Jun 10, 2004 3.485 3.524 3.314 3.360 1,808,800 -0.10(-3.00%)
Jun 09, 2004 3.571 3.583 3.438 3.464 1,680,000 -0.11(-3.01%)
Jun 08, 2004 3.419 3.688 3.401 3.571 3,710,800 +0.11(+3.18%)
Jun 07, 2004 3.339 3.480 3.311 3.461 1,926,000 +0.15(+4.37%)
Jun 04, 2004 3.240 3.357 3.225 3.316 1,443,200 +0.10(+3.03%)
Jun 03, 2004 3.400 3.415 3.210 3.219 1,383,200 -0.21(-6.12%)
Jun 02, 2004 3.344 3.429 3.283 3.429 1,350,800 +0.08(+2.47%)
Jun 01, 2004 3.356 3.390 3.263 3.346 1,199,600 -0.03(-0.93%)
May 28, 2004 3.438 3.438 3.326 3.377 1,394,000 -0.06(-1.60%)
May 27, 2004 3.350 3.562 3.320 3.433 3,223,600 +0.09(+2.58%)
May 26, 2004 3.325 3.376 3.250 3.346 1,240,800 +0.02(+0.71%)
May 25, 2004 3.125 3.349 3.085 3.322 2,036,800 +0.20(+6.32%)
May 24, 2004 3.038 3.135 3.031 3.125 1,382,800 +0.10(+3.39%)
May 21, 2004 3.019 3.116 2.991 3.022 940,800 +0.01(+0.21%)
May 20, 2004 2.993 3.050 2.960 3.016 861,600 +0.00(+0.08%)
May 19, 2004 3.067 3.121 2.999 3.014 1,501,200 -0.04(-1.35%)
May 18, 2004 3.060 3.109 3.030 3.055 653,200 +0.00(+0.08%)
May 17, 2004 3.086 3.087 2.969 3.053 1,065,200 -0.05(-1.69%)
May 14, 2004 3.166 3.189 3.075 3.105 1,034,400 -0.07(-2.17%)
May 13, 2004 3.237 3.264 3.138 3.174 1,063,600 -0.03(-1.05%)
May 12, 2004 3.260 3.260 3.081 3.208 1,236,000 -0.05(-1.50%)
May 11, 2004 3.201 3.256 3.139 3.256 1,190,400 +0.10(+3.21%)
May 10, 2004 3.216 3.237 3.084 3.155 1,409,200 -0.07(-2.06%)
May 07, 2004 3.286 3.424 3.209 3.221 1,954,800 -0.10(-3.12%)
May 06, 2004 3.369 3.399 3.229 3.325 1,672,800 -0.04(-1.26%)
May 05, 2004 3.394 3.456 3.351 3.368 1,855,600 -0.01(-0.30%)
May 04, 2004 3.237 3.451 3.215 3.377 3,285,600 +0.15(+4.57%)
May 03, 2004 3.127 3.248 3.126 3.230 2,387,600 +0.10(+3.15%)
Apr 30, 2004 3.140 3.224 3.100 3.131 1,874,000 +0.01(+0.44%)
Apr 29, 2004 3.150 3.234 3.056 3.118 2,032,800 -0.03(-1.07%)
Apr 28, 2004 3.281 3.281 3.127 3.151 1,992,000 -0.10(-2.96%)
Apr 27, 2004 3.115 3.301 3.099 3.248 5,495,600 +0.40(+14.20%)
Apr 26, 2004 2.949 2.949 2.812 2.844 1,369,200 -0.09(-2.99%)
Apr 23, 2004 2.930 2.949 2.897 2.931 1,405,600 +0.01(+0.21%)
Apr 22, 2004 2.941 2.953 2.889 2.925 886,000 -0.01(-0.17%)
Apr 21, 2004 2.822 2.944 2.804 2.930 1,257,200 +0.12(+4.13%)
Apr 20, 2004 2.894 2.926 2.804 2.814 766,800 -0.06(-2.05%)
Apr 19, 2004 2.893 2.920 2.856 2.873 994,000 +0.00(+0.09%)
Apr 16, 2004 2.891 2.960 2.866 2.870 706,800 -0.03(-0.95%)
Apr 15, 2004 2.934 2.981 2.850 2.897 769,200 -0.03(-1.15%)
Apr 14, 2004 2.958 3.045 2.862 2.931 1,805,600 -0.05(-1.76%)
Apr 13, 2004 3.058 3.135 2.969 2.984 987,600 -0.12(-3.75%)
Apr 12, 2004 3.021 3.103 3.016 3.100 1,658,400 +0.08(+2.61%)
Apr 08, 2004 3.046 3.105 3.007 3.021 954,400 +0.01(+0.25%)
Apr 07, 2004 2.954 3.029 2.933 3.014 793,200 +0.07(+2.55%)
Apr 06, 2004 2.980 3.018 2.939 2.939 650,400 -0.06(-2.16%)
Apr 05, 2004 3.055 3.056 2.946 3.004 1,374,800 -0.04(-1.27%)
Apr 02, 2004 2.949 3.089 2.913 3.042 1,537,200 +0.15(+5.28%)
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.