Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jul 31, 2003 8.086 8.128 8.001 8.097 1,201,471 +0.04(+0.46%)
Jul 30, 2003 8.292 8.292 7.948 8.059 1,311,263 -0.11(-1.30%)
Jul 29, 2003 8.176 8.192 7.954 8.165 1,325,246 +0.07(+0.92%)
Jul 28, 2003 8.573 8.573 8.033 8.091 1,360,395 -0.37(-4.38%)
Jul 25, 2003 8.155 8.573 8.155 8.462 1,571,474 +0.31(+3.83%)
Jul 24, 2003 9.208 9.208 8.070 8.149 7,267,976 -1.06(-11.49%)
Jul 23, 2003 8.933 9.245 8.927 9.208 972,439 +0.28(+3.14%)
Jul 22, 2003 9.070 9.118 8.864 8.927 1,126,450 -0.15(-1.69%)
Jul 21, 2003 9.330 9.340 9.076 9.081 612,829 -0.18(-1.94%)
Jul 18, 2003 9.308 9.308 9.208 9.261 430,662 +0.03(+0.29%)
Jul 17, 2003 9.054 9.250 9.001 9.234 625,490 +0.23(+2.59%)
Jul 16, 2003 9.234 9.308 8.996 9.001 620,766 -0.23(-2.52%)
Jul 15, 2003 9.287 9.340 9.144 9.234 420,269 +0.04(+0.40%)
Jul 14, 2003 9.261 9.393 9.171 9.197 464,299 -0.06(-0.69%)
Jul 11, 2003 9.128 9.261 9.128 9.261 341,468 +0.13(+1.45%)
Jul 10, 2003 9.319 9.319 9.054 9.128 402,506 -0.23(-2.43%)
Jul 09, 2003 9.192 9.377 9.192 9.356 727,723 +0.16(+1.73%)
Jul 08, 2003 9.038 9.245 9.001 9.197 495,668 +0.17(+1.94%)
Jul 07, 2003 8.964 9.128 8.943 9.023 614,341 +0.07(+0.77%)
Jul 03, 2003 9.102 9.102 8.943 8.954 306,131 -0.20(-2.20%)
Jul 02, 2003 9.102 9.176 9.023 9.155 883,812 +0.19(+2.06%)
Jul 01, 2003 9.271 9.277 8.949 8.970 822,397 -0.30(-3.20%)
Jun 30, 2003 9.065 9.367 9.054 9.266 1,469,430 +0.20(+2.22%)
Jun 27, 2003 9.023 9.128 9.007 9.065 561,807 +0.08(+0.94%)
Jun 26, 2003 8.890 9.038 8.837 8.980 325,973 +0.06(+0.71%)
Jun 25, 2003 9.076 9.076 8.901 8.917 412,899 -0.06(-0.65%)
Jun 24, 2003 9.118 9.171 8.890 8.975 808,980 -0.13(-1.40%)
Jun 23, 2003 9.414 9.414 9.001 9.102 702,023 -0.22(-2.38%)
Jun 20, 2003 9.446 9.499 9.319 9.324 594,310 -0.17(-1.84%)
Jun 19, 2003 9.457 9.568 9.398 9.499 808,413 +0.11(+1.18%)
Jun 18, 2003 9.525 9.552 9.372 9.388 722,810 -0.08(-0.89%)
Jun 17, 2003 9.446 9.568 9.393 9.472 1,492,863 +0.13(+1.42%)
Jun 16, 2003 9.134 9.351 9.107 9.340 789,894 +0.21(+2.32%)
Jun 13, 2003 9.192 9.203 9.017 9.128 653,647 -0.07(-0.75%)
Jun 12, 2003 9.065 9.224 9.060 9.197 494,156 +0.11(+1.16%)
Jun 11, 2003 8.943 9.139 8.943 9.091 879,655 +0.19(+2.14%)
Jun 10, 2003 8.837 8.943 8.811 8.901 773,643 +0.06(+0.72%)
Jun 09, 2003 8.975 8.975 8.790 8.837 802,933 -0.13(-1.42%)
Jun 06, 2003 9.049 9.065 8.943 8.964 1,313,719 +0.15(+1.74%)
Jun 05, 2003 8.938 8.949 8.652 8.811 1,783,310 -0.08(-0.89%)
Jun 04, 2003 8.970 9.181 8.874 8.890 1,136,654 -0.10(-1.06%)
Jun 03, 2003 8.964 9.065 8.843 8.986 747,754 +0.10(+1.07%)
Jun 02, 2003 8.943 9.123 8.890 8.890 898,930 +0.22(+2.56%)
May 30, 2003 8.615 8.679 8.483 8.668 1,163,299 +0.05(+0.61%)
May 29, 2003 8.562 8.705 8.530 8.615 421,025 +0.07(+0.80%)
May 28, 2003 8.859 8.859 8.515 8.546 512,108 -0.21(-2.42%)
May 27, 2003 8.599 8.837 8.552 8.758 373,971 +0.14(+1.66%)
May 23, 2003 8.610 8.642 8.504 8.615 369,625 +0.04(+0.49%)
May 22, 2003 8.525 8.726 8.515 8.573 406,663 +0.08(+0.93%)
May 21, 2003 8.673 8.673 8.493 8.493 514,754 -0.17(-1.95%)
May 20, 2003 8.679 8.710 8.530 8.663 674,434 -0.06(-0.67%)
May 19, 2003 8.790 8.811 8.657 8.721 517,588 -0.06(-0.72%)
May 16, 2003 8.954 8.954 8.732 8.784 2,096,622 -0.17(-1.89%)
May 15, 2003 8.996 9.097 8.927 8.954 669,142 -0.04(-0.41%)
May 14, 2003 9.187 9.229 8.959 8.991 877,765 -0.27(-2.91%)
May 13, 2003 9.266 9.330 9.234 9.261 431,607 -0.10(-1.07%)
May 12, 2003 9.261 9.361 9.229 9.361 735,093 +0.10(+1.09%)
May 09, 2003 9.261 9.367 9.250 9.261 609,806 +0.08(+0.86%)
May 08, 2003 9.287 9.324 9.128 9.181 591,098 -0.14(-1.53%)
May 07, 2003 9.367 9.367 9.261 9.324 886,647 -0.04(-0.45%)
May 06, 2003 9.377 9.578 9.261 9.367 1,034,421 +0.02(+0.17%)
May 05, 2003 9.499 9.499 9.282 9.351 1,275,358 -0.12(-1.23%)
May 02, 2003 9.367 9.578 9.314 9.467 742,841 +0.04(+0.45%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.