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

Matrix Service Company (NQ: MTRX )

12.08 +0.16 (+1.34%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2003 6.550 6.570 6.345 6.365 340,932 -0.01(-0.12%)
Oct 30, 2003 6.500 6.500 6.355 6.372 469,274 -0.13(-1.96%)
Oct 29, 2003 6.485 6.870 6.468 6.500 892,888 +0.01(+0.23%)
Oct 28, 2003 6.275 6.500 6.213 6.485 560,380 +0.24(+3.76%)
Oct 27, 2003 6.362 6.425 6.138 6.250 460,800 -0.01(-0.20%)
Oct 24, 2003 6.200 6.275 6.125 6.262 235,600 -0.02(-0.32%)
Oct 23, 2003 6.500 6.562 6.050 6.282 535,200 -0.16(-2.41%)
Oct 22, 2003 6.188 6.725 5.925 6.438 777,400 +0.34(+5.57%)
Oct 21, 2003 6.000 6.162 5.923 6.098 291,320 +0.16(+2.66%)
Oct 20, 2003 5.963 6.048 5.827 5.940 399,686 +0.13(+2.28%)
Oct 17, 2003 5.787 5.817 5.742 5.808 161,420 +0.01(+0.13%)
Oct 16, 2003 5.860 5.825 5.418 5.800 382,692 -0.06(-1.02%)
Oct 15, 2003 6.247 6.250 5.625 5.860 756,018 -0.19(-3.18%)
Oct 14, 2003 6.053 6.112 5.500 6.053 698,832 +0.49(+8.81%)
Oct 13, 2003 5.152 5.840 5.062 5.562 809,144 +0.51(+10.20%)
Oct 10, 2003 4.968 5.062 4.900 5.048 285,670 +0.20(+4.18%)
Oct 09, 2003 4.867 4.897 4.662 4.845 650,204 +0.14(+3.09%)
Oct 08, 2003 4.812 4.897 4.520 4.700 158,904 -0.15(-3.09%)
Oct 07, 2003 4.862 4.893 4.700 4.850 177,980 -0.01(-0.26%)
Oct 06, 2003 4.680 4.900 4.510 4.862 164,328 +0.35(+7.82%)
Oct 03, 2003 4.325 4.598 4.325 4.510 174,468 +0.13(+3.09%)
Oct 02, 2003 4.397 4.397 4.275 4.375 125,240 +0.03(+0.69%)
Oct 01, 2003 4.457 4.487 4.335 4.345 171,846 -0.11(-2.52%)
Sep 30, 2003 4.362 4.497 4.225 4.457 229,498 +0.09(+2.00%)
Sep 29, 2003 4.230 4.370 4.228 4.370 202,764 +0.03(+0.69%)
Sep 26, 2003 4.605 4.605 4.162 4.340 294,026 -0.19(-4.09%)
Sep 25, 2003 4.897 4.933 4.438 4.525 320,844 -0.40(-8.08%)
Sep 24, 2003 4.985 5.120 4.883 4.923 148,330 -0.06(-1.25%)
Sep 23, 2003 4.923 4.985 4.812 4.985 151,150 +0.18(+3.69%)
Sep 22, 2003 4.975 5.000 4.808 4.808 182,662 -0.13(-2.63%)
Sep 19, 2003 5.070 5.125 4.938 4.938 162,116 -0.17(-3.33%)
Sep 18, 2003 5.100 5.250 5.005 5.107 79,786 +0.07(+1.43%)
Sep 17, 2003 5.133 5.165 5.000 5.035 161,714 -0.03(-0.59%)
Sep 16, 2003 4.970 5.138 4.970 5.065 174,044 +0.05(+1.05%)
Sep 15, 2003 5.067 5.237 4.975 5.013 395,200 +0.07(+1.42%)
Sep 12, 2003 4.638 4.968 4.447 4.942 921,400 +0.14(+2.97%)
Sep 11, 2003 4.957 4.957 4.668 4.800 253,600 -0.13(-2.64%)
Sep 10, 2003 5.250 5.250 4.840 4.930 182,200 -0.30(-5.69%)
Sep 09, 2003 5.082 5.250 5.082 5.228 128,200 +0.02(+0.34%)
Sep 08, 2003 5.250 5.255 5.183 5.210 156,600 -0.04(-0.76%)
Sep 05, 2003 5.200 5.250 5.188 5.250 71,200 +0.06(+1.11%)
Sep 04, 2003 5.195 5.322 5.172 5.192 82,000 -0.02(-0.34%)
Sep 03, 2003 5.325 5.532 5.210 5.210 179,600 -0.01(-0.14%)
Sep 02, 2003 5.247 5.253 5.150 5.218 178,000 +0.02(+0.34%)
Aug 29, 2003 5.000 5.255 5.000 5.200 222,600 +0.20(+4.00%)
Aug 28, 2003 4.825 5.072 4.817 5.000 287,800 +0.17(+3.63%)
Aug 27, 2003 4.800 4.875 4.800 4.825 109,600 +0.03(+0.63%)
Aug 26, 2003 4.947 4.947 4.550 4.795 423,200 -0.08(-1.64%)
Aug 25, 2003 5.037 5.043 4.850 4.875 87,600 -0.12(-2.50%)
Aug 22, 2003 5.215 5.290 4.928 5.000 218,000 -0.07(-1.43%)
Aug 21, 2003 4.997 5.185 4.925 5.072 291,400 +0.19(+4.00%)
Aug 20, 2003 5.045 5.045 4.860 4.878 315,800 -0.14(-2.84%)
Aug 19, 2003 4.850 5.055 4.813 5.020 961,400 +0.21(+4.31%)
Aug 18, 2003 4.468 4.880 4.446 4.812 318,600 +0.45(+10.32%)
Aug 15, 2003 4.383 4.388 4.362 4.362 19,600 -0.01(-0.29%)
Aug 14, 2003 4.320 4.500 4.277 4.375 36,800 +0.05(+1.21%)
Aug 13, 2003 4.385 4.438 4.253 4.322 72,000 -0.10(-2.21%)
Aug 12, 2003 4.425 4.438 4.338 4.420 152,400 +0.04(+1.03%)
Aug 11, 2003 4.310 4.450 4.183 4.375 130,200 +0.07(+1.51%)
Aug 08, 2003 4.312 4.312 4.197 4.310 62,000 -0.07(-1.60%)
Aug 07, 2003 4.350 4.407 4.312 4.380 47,000 +0.12(+2.70%)
Aug 06, 2003 4.188 4.365 4.128 4.265 78,000 +0.02(+0.53%)
Aug 05, 2003 4.312 4.393 4.200 4.242 66,600 -0.11(-2.58%)
Aug 04, 2003 4.393 4.452 4.346 4.355 41,800 -0.08(-1.75%)
Aug 01, 2003 4.450 4.450 4.375 4.433 38,200 -0.05(-1.12%)
Jul 31, 2003 4.303 4.612 4.150 4.482 93,800 +0.12(+2.82%)
Jul 30, 2003 4.450 4.478 4.303 4.360 62,600 -0.03(-0.63%)
Jul 29, 2003 4.300 4.487 4.237 4.388 240,600 +0.09(+2.09%)
Jul 28, 2003 4.088 4.300 4.037 4.298 229,600 +0.16(+3.80%)
Jul 25, 2003 4.303 4.303 4.050 4.140 34,200 -0.05(-1.13%)
Jul 24, 2003 4.300 4.305 4.188 4.188 34,000 -0.12(-2.79%)
Jul 23, 2003 4.277 4.308 4.237 4.308 85,200 +0.05(+1.12%)
Jul 22, 2003 4.213 4.275 4.190 4.260 41,200 +0.07(+1.73%)
Jul 21, 2003 4.300 4.300 4.125 4.188 39,000 -0.03(-0.77%)
Jul 18, 2003 4.083 4.237 3.987 4.220 60,000 +0.05(+1.14%)
Jul 17, 2003 4.296 4.320 3.938 4.173 157,800 -0.12(-2.74%)
Jul 16, 2003 4.327 4.362 4.270 4.290 36,400 -0.02(-0.52%)
Jul 15, 2003 4.338 4.425 4.263 4.312 75,200 +0.04(+0.88%)
Jul 14, 2003 4.312 4.495 4.275 4.275 140,600 -0.02(-0.58%)
Jul 11, 2003 4.295 4.300 4.272 4.300 100,200 +0.01(+0.23%)
Jul 10, 2003 4.275 4.300 4.265 4.290 75,200 +0.01(+0.35%)
Jul 09, 2003 4.235 4.300 4.235 4.275 244,000 +0.03(+0.59%)
Jul 08, 2003 4.300 4.300 4.202 4.250 109,000 -0.05(-1.11%)
Jul 07, 2003 4.263 4.300 4.225 4.298 343,800 +0.05(+1.12%)
Jul 03, 2003 4.270 4.270 4.213 4.250 47,800 -0.01(-0.12%)
Jul 02, 2003 4.263 4.272 4.245 4.255 162,200 -0.01(-0.17%)
Jul 01, 2003 4.295 4.295 4.247 4.263 161,400 -0.02(-0.58%)
Jun 30, 2003 4.250 4.303 4.175 4.287 869,600 +0.09(+2.08%)
Jun 27, 2003 4.213 4.372 4.192 4.200 333,600 +0.01(+0.29%)
Jun 26, 2003 4.100 4.232 4.058 4.188 363,400 +0.09(+2.14%)
Jun 25, 2003 4.075 4.100 4.000 4.100 96,200 +0.09(+2.24%)
Jun 24, 2003 4.100 4.100 4.000 4.010 54,600 +0.01(+0.25%)
Jun 23, 2003 4.062 4.125 3.953 4.000 119,800 -0.08(-1.84%)
Jun 20, 2003 4.100 4.170 4.062 4.075 93,200 +0.01(+0.18%)
Jun 19, 2003 4.025 4.090 3.958 4.067 171,400 +0.07(+1.88%)
Jun 18, 2003 4.138 4.188 3.938 3.993 93,400 -0.10(-2.32%)
Jun 17, 2003 4.150 4.225 4.040 4.088 109,600 -0.02(-0.49%)
Jun 16, 2003 4.013 4.215 3.995 4.107 263,800 +0.05(+1.23%)
Jun 13, 2003 4.055 4.062 4.000 4.058 185,200 +0.01(+0.25%)
Jun 12, 2003 3.975 4.075 3.975 4.048 114,400 +0.03(+0.68%)
Jun 11, 2003 3.925 4.062 3.875 4.020 180,000 +0.11(+2.75%)
Jun 10, 2003 3.800 3.925 3.790 3.913 115,600 +0.13(+3.31%)
Jun 09, 2003 3.938 4.003 3.757 3.787 174,600 -0.19(-4.72%)
Jun 06, 2003 4.025 4.025 3.868 3.975 186,600 -0.05(-1.18%)
Jun 05, 2003 4.030 4.058 3.980 4.022 200,000 +0.01(+0.25%)
Jun 04, 2003 4.098 4.173 4.013 4.013 574,800 -0.05(-1.17%)
Jun 03, 2003 3.938 4.060 3.882 4.060 551,400 +0.17(+4.44%)
Jun 02, 2003 3.775 3.925 3.775 3.888 504,000 +0.14(+3.67%)
May 30, 2003 3.750 3.775 3.680 3.750 289,600 +0.04(+1.21%)
May 29, 2003 3.652 3.792 3.647 3.705 277,200 +0.17(+4.69%)
May 28, 2003 3.632 3.663 3.502 3.539 188,400 -0.09(-2.57%)
May 27, 2003 3.445 3.647 3.395 3.632 154,400 +0.17(+4.91%)
May 23, 2003 3.340 3.478 3.325 3.462 143,400 -0.01(-0.36%)
May 22, 2003 3.415 3.487 3.415 3.475 148,000 +0.06(+1.76%)
May 21, 2003 3.357 3.425 3.300 3.415 208,800 +0.06(+1.71%)
May 20, 2003 3.272 3.377 3.248 3.357 185,800 +0.04(+1.36%)
May 19, 2003 3.390 3.425 3.312 3.312 91,600 -0.09(-2.57%)
May 16, 2003 3.340 3.435 3.225 3.400 675,200 +0.11(+3.42%)
May 15, 2003 3.100 3.315 3.100 3.288 292,200 +0.18(+5.62%)
May 14, 2003 3.138 3.145 3.087 3.112 26,400 -0.05(-1.50%)
May 13, 2003 3.150 3.192 3.087 3.160 142,400 +0.01(+0.32%)
May 12, 2003 3.075 3.175 3.075 3.150 235,800 +0.03(+0.88%)
May 09, 2003 3.065 3.123 3.035 3.123 37,200 +0.03(+0.97%)
May 08, 2003 3.140 3.150 3.062 3.092 56,000 -0.05(-1.67%)
May 07, 2003 3.072 3.192 3.062 3.145 107,000 +0.13(+4.40%)
May 06, 2003 3.062 3.125 3.013 3.013 88,200 -0.05(-1.71%)
May 05, 2003 3.062 3.125 3.055 3.065 88,600 -0.02(-0.57%)
May 02, 2003 3.160 3.185 3.070 3.083 54,800 -0.09(-2.84%)
May 01, 2003 3.175 3.175 3.103 3.172 119,600 +0.01(+0.24%)
Apr 30, 2003 3.100 3.190 3.087 3.165 210,200 +0.06(+2.10%)
Apr 29, 2003 3.000 3.100 3.000 3.100 48,200 +0.10(+3.51%)
Apr 28, 2003 3.013 3.013 2.990 2.995 66,600 -0.02(-0.58%)
Apr 25, 2003 3.000 3.013 2.982 3.013 49,600 +0.01(+0.42%)
Apr 24, 2003 3.000 3.067 2.970 3.000 48,000 +0.00(+0.00%)
Apr 23, 2003 3.000 3.025 2.837 3.000 88,600 -0.02(-0.58%)
Apr 22, 2003 2.993 3.087 2.982 3.018 98,400 +0.03(+0.92%)
Apr 21, 2003 2.938 2.990 2.890 2.990 55,200 +0.07(+2.31%)
Apr 17, 2003 2.788 2.947 2.755 2.922 154,400 +0.11(+3.82%)
Apr 16, 2003 2.873 2.873 2.765 2.815 55,000 -0.06(-1.95%)
Apr 15, 2003 2.875 2.908 2.800 2.871 68,800 -0.06(-2.01%)
Apr 14, 2003 2.938 2.938 2.900 2.930 63,400 +0.05(+1.82%)
Apr 11, 2003 2.982 2.982 2.842 2.877 244,400 -0.08(-2.54%)
Apr 10, 2003 2.862 2.967 2.830 2.953 380,600 +0.08(+2.70%)
Apr 09, 2003 2.630 2.920 2.625 2.875 487,600 +0.20(+7.58%)
Apr 08, 2003 2.665 2.692 2.640 2.672 44,200 -0.02(-0.75%)
Apr 07, 2003 2.715 2.837 2.605 2.693 218,600 -0.12(-4.26%)
Apr 04, 2003 2.675 2.837 2.607 2.812 183,400 +0.09(+3.41%)
Apr 03, 2003 2.607 2.750 2.592 2.720 99,600 +0.10(+3.81%)
Apr 02, 2003 2.627 2.675 2.578 2.620 82,400 -0.02(-0.76%)
Apr 01, 2003 2.578 2.660 2.578 2.640 81,800 +0.00(+0.09%)
Mar 31, 2003 2.598 2.638 2.555 2.638 34,000 +0.04(+1.54%)
Mar 28, 2003 2.505 2.600 2.502 2.598 42,200 +0.08(+3.38%)
Mar 27, 2003 2.527 2.584 2.462 2.513 168,000 -0.02(-0.89%)
Mar 26, 2003 2.670 2.700 2.515 2.535 172,000 -0.15(-5.59%)
Mar 25, 2003 2.725 2.725 2.672 2.685 37,400 -0.03(-1.01%)
Mar 24, 2003 2.683 2.750 2.627 2.712 116,200 +0.03(+1.12%)
Mar 21, 2003 2.675 2.688 2.575 2.683 80,234 +0.01(+0.28%)
Mar 20, 2003 2.675 2.688 2.600 2.675 45,598 -0.01(-0.47%)
Mar 19, 2003 2.675 2.703 2.590 2.688 96,200 +0.02(+0.56%)
Mar 18, 2003 2.675 2.723 2.598 2.672 111,108 +0.03(+1.23%)
Mar 17, 2003 2.675 2.688 2.600 2.640 79,388 -0.04(-1.40%)
Mar 14, 2003 2.737 2.750 2.595 2.678 218,992 +0.01(+0.19%)
Mar 13, 2003 2.500 2.683 2.462 2.672 141,400 +0.19(+7.44%)
Mar 12, 2003 2.500 2.513 2.462 2.487 81,100 +0.00(+0.10%)
Mar 11, 2003 2.610 2.610 2.473 2.485 154,400 -0.06(-2.55%)
Mar 10, 2003 2.607 2.625 2.513 2.550 246,200 +0.07(+3.03%)
Mar 07, 2003 2.375 2.560 2.362 2.475 366,132 +0.21(+9.03%)
Mar 06, 2003 2.288 2.288 2.243 2.270 101,600 -0.00(-0.22%)
Mar 05, 2003 2.290 2.308 2.275 2.275 22,000 -0.01(-0.55%)
Mar 04, 2003 2.422 2.422 2.288 2.288 31,600 -0.15(-6.15%)
Mar 03, 2003 2.410 2.460 2.402 2.438 22,000 +0.11(+4.61%)
Feb 28, 2003 2.397 2.397 2.328 2.330 10,200 +0.00(+0.11%)
Feb 27, 2003 2.415 2.453 2.325 2.328 23,000 -0.06(-2.62%)
Feb 26, 2003 2.500 2.515 2.375 2.390 19,000 -0.11(-4.40%)
Feb 25, 2003 2.610 2.612 2.498 2.500 119,600 -0.00(-0.10%)
Feb 24, 2003 2.348 2.525 2.348 2.502 257,200 +0.17(+7.17%)
Feb 21, 2003 2.245 2.337 2.223 2.335 351,000 +0.11(+4.94%)
Feb 20, 2003 2.225 2.250 2.200 2.225 39,200 +0.04(+1.60%)
Feb 19, 2003 2.215 2.217 2.188 2.190 15,800 -0.06(-2.67%)
Feb 18, 2003 2.160 2.260 2.160 2.250 41,000 -0.00(-0.22%)
Feb 14, 2003 2.325 2.342 2.220 2.255 157,600 -0.06(-2.59%)
Feb 13, 2003 2.345 2.375 2.315 2.315 33,800 -0.03(-1.17%)
Feb 12, 2003 2.295 2.377 2.275 2.342 48,800 +0.03(+1.30%)
Feb 11, 2003 2.350 2.375 2.312 2.312 42,200 +0.02(+1.08%)
Feb 10, 2003 2.100 2.375 2.100 2.288 195,200 +0.29(+14.24%)
Feb 07, 2003 2.055 2.058 1.975 2.002 39,400 -0.04(-1.90%)
Feb 06, 2003 2.055 2.055 2.038 2.041 13,400 +0.03(+1.30%)
Feb 05, 2003 2.062 2.062 2.013 2.015 8,400 -0.02(-1.10%)
Feb 04, 2003 2.100 2.100 2.000 2.038 76,800 +0.04(+1.88%)
Feb 03, 2003 2.015 2.125 2.000 2.000 17,200 -0.03(-1.43%)
Jan 31, 2003 2.103 2.103 2.020 2.029 10,400 -0.06(-2.69%)
Jan 30, 2003 2.072 2.125 2.015 2.085 43,400 +0.01(+0.62%)
Jan 29, 2003 2.042 2.050 2.000 2.072 12,000 +0.01(+0.72%)
Jan 28, 2003 2.065 2.070 2.030 2.058 5,600 -0.00(-0.12%)
Jan 27, 2003 2.123 2.123 1.988 2.060 36,400 +0.05(+2.62%)
Jan 24, 2003 2.125 2.147 1.938 2.007 68,200 -0.14(-6.30%)
Jan 23, 2003 2.188 2.188 2.125 2.143 26,800 +0.02(+0.71%)
Jan 22, 2003 2.132 2.150 2.125 2.127 47,000 -0.02(-0.70%)
Jan 21, 2003 2.150 2.188 2.125 2.143 39,400 -0.04(-1.95%)
Jan 17, 2003 2.163 2.188 2.150 2.185 56,800 +0.02(+1.04%)
Jan 16, 2003 2.163 2.188 2.163 2.163 17,000 +0.00(+0.00%)
Jan 15, 2003 2.197 2.237 2.155 2.163 58,000 +0.02(+1.17%)
Jan 14, 2003 2.152 2.212 2.127 2.138 40,800 -0.05(-2.40%)
Jan 13, 2003 2.388 2.390 2.158 2.190 87,800 -0.06(-2.77%)
Jan 10, 2003 2.277 2.300 2.250 2.252 99,200 -0.04(-1.53%)
Jan 09, 2003 2.487 2.518 2.250 2.288 213,800 -0.28(-10.91%)
Jan 08, 2003 2.487 2.625 2.487 2.567 193,600 +0.07(+2.70%)
Jan 07, 2003 2.522 2.535 2.487 2.500 49,400 -0.02(-0.88%)
Jan 06, 2003 2.487 2.522 2.438 2.522 141,000 -0.05(-2.05%)
Jan 03, 2003 2.340 2.595 2.330 2.575 131,200 +0.24(+10.04%)
Jan 02, 2003 2.348 2.368 2.340 2.340 8,600 -0.02(-0.64%)
Dec 31, 2002 2.342 2.425 2.342 2.355 13,200 -2.49(-51.44%)
Dec 27, 2002 4.880 4.905 4.600 4.850 62,800 +0.18(+3.95%)
Dec 26, 2002 4.720 4.745 4.625 4.665 23,200 +0.15(+3.44%)
Dec 24, 2002 4.400 4.545 4.385 4.511 5,800 +0.11(+2.50%)
Dec 23, 2002 4.495 4.495 4.380 4.401 12,000 -0.02(-0.55%)
Dec 20, 2002 4.495 4.495 4.380 4.425 10,600 -0.06(-1.44%)
Dec 19, 2002 4.425 4.500 4.375 4.489 27,000 +0.06(+1.46%)
Dec 18, 2002 4.525 4.615 4.425 4.425 70,200 -0.10(-2.21%)
Dec 17, 2002 4.505 4.525 4.505 4.525 23,000 +0.01(+0.32%)
Dec 16, 2002 4.510 4.550 4.510 4.511 65,400 -0.02(-0.54%)
Dec 13, 2002 4.620 4.620 4.500 4.535 29,800 -0.03(-0.66%)
Dec 12, 2002 4.570 4.570 4.525 4.565 12,800 -0.00(-0.11%)
Dec 11, 2002 4.580 4.615 4.550 4.570 44,200 -0.16(-3.38%)
Dec 10, 2002 4.570 4.750 4.510 4.730 69,800 +0.19(+4.19%)
Dec 09, 2002 4.515 4.585 4.500 4.540 86,800 -0.02(-0.44%)
Dec 06, 2002 4.520 4.570 4.505 4.560 68,000 -0.05(-1.08%)
Dec 05, 2002 4.715 4.720 4.515 4.610 31,800 -0.05(-1.07%)
Dec 04, 2002 4.720 4.720 4.505 4.660 123,200 +0.07(+1.53%)
Dec 03, 2002 4.660 4.660 4.550 4.590 52,600 -0.06(-1.39%)
Dec 02, 2002 4.630 4.745 4.575 4.654 38,800 +0.06(+1.29%)
Nov 29, 2002 4.580 4.625 4.550 4.595 14,800 +0.03(+0.66%)
Nov 27, 2002 4.545 4.600 4.520 4.565 33,600 +0.06(+1.22%)
Nov 26, 2002 4.525 4.565 4.500 4.510 32,400 -0.07(-1.42%)
Nov 25, 2002 4.555 4.625 4.500 4.575 37,800 -0.01(-0.33%)
Nov 22, 2002 4.745 4.750 4.550 4.590 35,000 -0.01(-0.22%)
Nov 21, 2002 4.745 4.745 4.565 4.600 35,600 -0.05(-1.06%)
Nov 20, 2002 4.745 4.750 4.570 4.649 58,600 +0.06(+1.41%)
Nov 19, 2002 4.695 4.700 4.550 4.585 80,000 -0.11(-2.34%)
Nov 18, 2002 4.747 4.750 4.635 4.695 26,400 +0.00(+0.00%)
Nov 15, 2002 4.595 4.715 4.555 4.695 37,400 +0.18(+3.99%)
Nov 14, 2002 4.525 4.630 4.375 4.515 57,400 +0.05(+1.23%)
Nov 13, 2002 4.585 4.600 4.400 4.460 33,400 -0.12(-2.62%)
Nov 12, 2002 4.495 4.600 4.457 4.580 64,400 +0.15(+3.39%)
Nov 11, 2002 4.600 4.610 4.430 4.430 80,800 -0.12(-2.64%)
Nov 08, 2002 4.525 4.620 4.450 4.550 123,600 +0.05(+1.11%)
Nov 07, 2002 4.530 4.670 4.495 4.500 142,800 -0.10(-2.17%)
Nov 06, 2002 4.200 4.650 4.176 4.600 131,200 +0.43(+10.43%)
Nov 05, 2002 4.405 4.405 4.165 4.165 48,400 -0.28(-6.39%)
Nov 04, 2002 4.005 4.510 4.000 4.450 50,200 +0.48(+12.22%)
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.