Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Trinity Capital Inc (NQ: TRIN )

14.93 +0.05 (+0.34%)
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 (%)
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%)
May 03, 2021 9.302 9.359 9.295 9.353 168,720 +0.02(+0.21%)
Apr 30, 2021 9.250 9.359 9.250 9.334 197,642 +0.01(+0.07%)
Apr 29, 2021 9.359 9.359 9.231 9.327 208,719 +0.03(+0.28%)
Apr 28, 2021 9.295 9.359 9.238 9.302 99,434 +0.03(+0.31%)
Apr 27, 2021 9.417 9.456 9.225 9.273 127,099 -0.14(-1.53%)
Apr 26, 2021 9.449 9.449 9.340 9.417 79,361 +0.01(+0.07%)
Apr 23, 2021 9.443 9.443 9.391 9.411 83,924 -0.03(-0.27%)
Apr 22, 2021 9.475 9.497 9.404 9.436 136,319 +0.02(+0.20%)
Apr 21, 2021 9.456 9.552 9.379 9.417 157,587 -0.04(-0.47%)
Apr 20, 2021 9.616 9.616 9.404 9.462 398,656 -0.02(-0.20%)
Apr 19, 2021 9.456 9.536 9.391 9.481 172,306 +0.05(+0.54%)
Apr 16, 2021 9.520 9.520 9.424 9.430 25,582 -0.09(-0.94%)
Apr 15, 2021 9.488 9.558 9.424 9.520 84,284 +0.01(+0.13%)
Apr 14, 2021 9.366 9.622 9.366 9.507 136,997 +0.10(+1.09%)
Apr 13, 2021 9.456 9.456 9.315 9.404 36,388 +0.03(+0.34%)
Apr 12, 2021 9.372 9.481 9.297 9.372 39,149 -0.05(-0.54%)
Apr 09, 2021 9.449 9.456 9.359 9.424 70,508 +0.00(+0.00%)
Apr 08, 2021 9.391 9.456 9.366 9.424 84,989 -0.01(-0.07%)
Apr 07, 2021 9.462 9.603 9.340 9.430 139,900 -0.03(-0.27%)
Apr 06, 2021 9.340 9.456 9.295 9.456 97,281 +0.09(+0.96%)
Apr 05, 2021 9.327 9.523 9.302 9.366 104,747 +0.03(+0.34%)
Apr 01, 2021 9.526 9.526 9.270 9.334 86,108 -0.23(-2.41%)
Mar 31, 2021 9.667 9.776 9.398 9.565 136,114 -0.03(-0.27%)
Mar 30, 2021 9.398 9.661 9.398 9.590 58,544 +0.31(+3.39%)
Mar 29, 2021 9.213 9.326 9.025 9.276 96,046 +0.29(+3.22%)
Mar 26, 2021 9.125 9.169 8.962 8.987 170,142 -0.13(-1.45%)
Mar 25, 2021 9.213 9.370 9.056 9.119 74,207 -0.06(-0.68%)
Mar 24, 2021 9.119 9.325 9.119 9.182 69,871 +0.05(+0.55%)
Mar 23, 2021 9.025 9.188 8.993 9.131 73,673 +0.17(+1.89%)
Mar 22, 2021 8.767 9.138 8.767 8.962 67,419 +0.31(+3.64%)
Mar 19, 2021 9.131 9.276 8.465 8.647 631,911 -0.48(-5.30%)
Mar 18, 2021 9.295 9.515 9.119 9.131 41,907 -0.15(-1.63%)
Mar 17, 2021 9.364 9.433 9.163 9.282 61,863 -0.11(-1.20%)
Mar 16, 2021 9.289 9.666 9.276 9.396 63,789 +0.13(+1.36%)
Mar 15, 2021 9.219 9.433 9.119 9.270 108,555 +0.03(+0.27%)
Mar 12, 2021 9.471 9.606 9.219 9.245 69,169 -0.21(-2.20%)
Mar 11, 2021 9.628 9.950 9.232 9.452 67,630 -0.26(-2.66%)
Mar 10, 2021 9.685 9.836 9.550 9.710 103,936 +0.01(+0.06%)
Mar 09, 2021 9.201 9.861 9.201 9.704 69,201 +0.58(+6.41%)
Mar 08, 2021 9.257 9.370 9.119 9.119 101,651 -0.11(-1.16%)
Mar 05, 2021 9.308 9.463 9.119 9.226 177,933 +0.01(+0.14%)
Mar 04, 2021 9.679 9.679 9.025 9.213 178,692 -0.38(-4.00%)
Mar 03, 2021 9.842 9.867 9.471 9.597 158,015 -0.14(-1.48%)
Mar 02, 2021 9.710 9.911 9.446 9.741 204,518 -0.10(-1.02%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.