Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Timken Company (NY: TKR )

86.89 +0.46 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2003 8.617 8.680 8.484 8.670 1,163,080 +0.05(+0.61%)
May 29, 2003 8.564 8.707 8.532 8.617 420,945 +0.07(+0.80%)
May 28, 2003 8.860 8.860 8.516 8.548 512,012 -0.21(-2.42%)
May 27, 2003 8.601 8.839 8.553 8.760 373,901 +0.14(+1.66%)
May 23, 2003 8.611 8.643 8.506 8.617 369,555 +0.04(+0.49%)
May 22, 2003 8.527 8.728 8.516 8.574 406,586 +0.08(+0.93%)
May 21, 2003 8.675 8.675 8.495 8.495 514,657 -0.17(-1.95%)
May 20, 2003 8.680 8.712 8.532 8.664 674,306 -0.06(-0.67%)
May 19, 2003 8.791 8.813 8.659 8.723 517,491 -0.06(-0.72%)
May 16, 2003 8.955 8.955 8.733 8.786 2,096,227 -0.17(-1.89%)
May 15, 2003 8.998 9.098 8.929 8.955 669,016 -0.04(-0.41%)
May 14, 2003 9.188 9.231 8.961 8.993 877,600 -0.27(-2.91%)
May 13, 2003 9.268 9.331 9.236 9.262 431,526 -0.10(-1.07%)
May 12, 2003 9.262 9.363 9.231 9.363 734,954 +0.10(+1.09%)
May 09, 2003 9.262 9.368 9.252 9.262 609,691 +0.08(+0.86%)
May 08, 2003 9.289 9.326 9.130 9.183 590,986 -0.14(-1.53%)
May 07, 2003 9.368 9.368 9.262 9.326 886,480 -0.04(-0.45%)
May 06, 2003 9.379 9.580 9.262 9.368 1,034,226 +0.02(+0.17%)
May 05, 2003 9.501 9.501 9.284 9.352 1,275,118 -0.12(-1.23%)
May 02, 2003 9.368 9.580 9.315 9.469 742,701 +0.04(+0.45%)
May 01, 2003 9.384 9.448 9.141 9.427 576,061 +0.06(+0.62%)
Apr 30, 2003 9.289 9.479 9.188 9.368 731,365 +0.01(+0.06%)
Apr 29, 2003 9.448 9.448 9.172 9.363 1,423,053 -0.30(-3.07%)
Apr 28, 2003 9.554 9.681 9.538 9.659 524,104 +0.11(+1.11%)
Apr 25, 2003 9.686 9.696 9.501 9.554 424,535 -0.19(-1.90%)
Apr 24, 2003 9.506 9.792 9.389 9.739 708,315 +0.24(+2.51%)
Apr 23, 2003 9.554 9.580 9.485 9.501 314,386 -0.11(-1.10%)
Apr 22, 2003 9.474 9.659 9.442 9.607 506,155 +0.13(+1.40%)
Apr 21, 2003 9.411 9.522 9.384 9.474 265,641 +0.03(+0.34%)
Apr 17, 2003 9.395 9.517 9.374 9.442 1,097,897 +0.05(+0.51%)
Apr 16, 2003 9.262 9.448 9.262 9.395 702,458 +0.18(+1.95%)
Apr 15, 2003 9.225 9.262 9.178 9.215 310,797 -0.08(-0.85%)
Apr 14, 2003 9.130 9.315 9.104 9.294 645,211 +0.20(+2.15%)
Apr 11, 2003 9.104 9.215 9.051 9.098 1,175,738 -0.02(-0.17%)
Apr 10, 2003 9.109 9.210 8.998 9.114 910,852 -0.04(-0.46%)
Apr 09, 2003 9.030 9.241 9.030 9.157 1,168,748 +0.09(+0.99%)
Apr 08, 2003 8.950 9.130 8.892 9.067 1,621,812 +0.07(+0.76%)
Apr 07, 2003 8.733 9.077 8.733 8.998 1,116,035 +0.39(+4.55%)
Apr 04, 2003 8.760 8.818 8.585 8.606 281,134 -0.15(-1.75%)
Apr 03, 2003 8.733 8.807 8.654 8.760 349,528 +0.03(+0.30%)
Apr 02, 2003 8.548 8.844 8.521 8.733 366,532 +0.29(+3.45%)
Apr 01, 2003 8.352 8.617 8.252 8.442 549,988 +0.17(+2.11%)
Mar 31, 2003 8.336 8.416 8.204 8.267 484,994 -0.07(-0.83%)
Mar 28, 2003 8.389 8.431 8.273 8.336 430,392 -0.08(-0.94%)
Mar 27, 2003 8.521 8.537 8.379 8.416 343,860 -0.15(-1.79%)
Mar 26, 2003 8.686 8.733 8.559 8.569 14,774,670 -0.12(-1.34%)
Mar 25, 2003 8.553 8.791 8.521 8.686 543,753 +0.14(+1.61%)
Mar 24, 2003 8.574 8.680 8.368 8.548 733,443 -0.16(-1.82%)
Mar 21, 2003 8.521 8.749 8.516 8.707 5,516,884 +0.19(+2.17%)
Mar 20, 2003 8.569 8.601 8.299 8.521 672,417 -0.13(-1.53%)
Mar 19, 2003 8.654 8.675 8.527 8.654 469,124 -0.05(-0.61%)
Mar 18, 2003 8.548 8.707 8.453 8.707 966,399 +0.14(+1.67%)
Mar 17, 2003 8.363 8.643 8.262 8.564 848,126 +0.17(+2.08%)
Mar 14, 2003 8.574 8.627 8.342 8.389 1,507,885 -0.11(-1.25%)
Mar 13, 2003 8.056 8.601 8.056 8.495 1,013,444 +0.48(+5.94%)
Mar 12, 2003 7.934 8.045 7.876 8.019 1,308,559 +0.10(+1.20%)
Mar 11, 2003 8.045 8.146 7.913 7.923 646,911 -0.11(-1.38%)
Mar 10, 2003 8.098 8.299 7.992 8.035 767,073 -0.17(-2.06%)
Mar 07, 2003 8.294 8.379 8.193 8.204 690,744 -0.11(-1.34%)
Mar 06, 2003 8.230 8.363 8.193 8.315 597,977 +0.02(+0.26%)
Mar 05, 2003 8.368 8.458 8.230 8.294 625,939 -0.12(-1.45%)
Mar 04, 2003 8.469 8.728 8.389 8.416 1,121,703 -0.19(-2.15%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.