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, 2023 11.58 11.77 11.29 11.65 114,103 +0.09(+0.78%)
Oct 30, 2023 11.29 11.80 11.10 11.56 183,713 +0.21(+1.85%)
Oct 27, 2023 11.97 12.22 11.31 11.35 225,937 -0.65(-5.42%)
Oct 26, 2023 11.72 12.07 11.64 12.00 237,109 +0.30(+2.56%)
Oct 25, 2023 11.81 12.11 11.51 11.70 218,034 -0.23(-1.93%)
Oct 24, 2023 12.19 12.37 11.92 11.93 212,194 -0.14(-1.16%)
Oct 23, 2023 11.83 12.25 11.82 12.07 182,120 +0.17(+1.43%)
Oct 20, 2023 12.45 12.45 11.61 11.90 292,155 -0.55(-4.42%)
Oct 19, 2023 12.38 12.96 12.22 12.45 242,235 +0.15(+1.22%)
Oct 18, 2023 12.94 12.98 12.06 12.30 237,866 -0.59(-4.58%)
Oct 17, 2023 12.33 12.94 12.32 12.89 286,125 +0.54(+4.37%)
Oct 16, 2023 12.20 12.70 12.21 12.35 313,344 +0.28(+2.32%)
Oct 13, 2023 11.85 12.21 11.69 12.07 211,344 +0.29(+2.46%)
Oct 12, 2023 12.04 12.15 11.61 11.78 180,437 -0.33(-2.73%)
Oct 11, 2023 12.07 12.25 11.97 12.11 187,556 +0.12(+1.00%)
Oct 10, 2023 12.18 12.34 11.95 11.99 278,207 -0.19(-1.56%)
Oct 09, 2023 11.80 12.37 11.80 12.18 189,614 +0.27(+2.27%)
Oct 06, 2023 11.73 12.03 11.30 11.91 254,404 +0.13(+1.10%)
Oct 05, 2023 10.88 11.96 10.80 11.78 301,720 +0.79(+7.19%)
Oct 04, 2023 11.19 11.24 10.42 10.99 322,638 -0.19(-1.70%)
Oct 03, 2023 11.31 11.65 11.01 11.18 266,096 -0.09(-0.80%)
Oct 02, 2023 11.99 11.99 10.60 11.27 534,603 -0.53(-4.49%)
Sep 29, 2023 12.00 12.19 11.69 11.80 463,070 +0.02(+0.17%)
Sep 28, 2023 11.00 12.00 10.87 11.78 1,129,300 +0.70(+6.32%)
Sep 27, 2023 10.65 11.09 10.50 11.08 303,992 +0.39(+3.65%)
Sep 26, 2023 10.65 10.70 10.23 10.69 142,529 +0.00(+0.00%)
Sep 25, 2023 10.41 10.70 10.56 10.69 481,613 +0.24(+2.30%)
Sep 22, 2023 10.10 10.53 9.955 10.45 184,808 +0.34(+3.36%)
Sep 21, 2023 9.750 10.29 9.400 10.11 239,010 +0.40(+4.12%)
Sep 20, 2023 9.500 9.810 9.110 9.710 179,586 +0.32(+3.41%)
Sep 19, 2023 9.410 9.450 9.180 9.390 110,156 +0.04(+0.43%)
Sep 18, 2023 9.220 9.450 9.160 9.350 130,794 +0.22(+2.41%)
Sep 15, 2023 9.160 9.180 8.780 9.130 267,893 -0.07(-0.76%)
Sep 14, 2023 9.250 9.360 9.010 9.200 120,719 -0.03(-0.33%)
Sep 13, 2023 9.240 9.400 9.140 9.230 247,318 +0.16(+1.76%)
Sep 12, 2023 9.170 9.250 8.260 9.070 610,637 +1.10(+13.80%)
Sep 11, 2023 8.000 8.095 7.748 7.970 132,503 -0.03(-0.38%)
Sep 08, 2023 7.870 8.065 7.750 8.000 41,476 +0.02(+0.25%)
Sep 07, 2023 8.180 8.370 7.800 7.980 57,832 -0.27(-3.27%)
Sep 06, 2023 7.930 8.260 7.900 8.250 62,182 +0.28(+3.51%)
Sep 05, 2023 8.110 8.295 7.850 7.970 106,195 -0.14(-1.73%)
Sep 01, 2023 8.420 8.620 7.900 8.110 115,013 -0.20(-2.41%)
Aug 31, 2023 8.620 8.660 8.220 8.310 102,027 -0.22(-2.58%)
Aug 30, 2023 8.210 8.610 8.090 8.530 130,220 +0.31(+3.77%)
Aug 29, 2023 8.350 8.440 8.082 8.220 78,749 -0.14(-1.67%)
Aug 28, 2023 8.110 8.458 8.050 8.360 103,092 +0.40(+5.03%)
Aug 25, 2023 7.990 8.180 7.900 7.960 198,586 +0.07(+0.89%)
Aug 24, 2023 7.700 7.984 7.687 7.890 107,909 +0.15(+1.94%)
Aug 23, 2023 7.730 8.000 7.620 7.740 150,875 -0.13(-1.65%)
Aug 22, 2023 6.850 8.200 6.690 7.870 495,091 +1.48(+23.16%)
Aug 21, 2023 6.320 6.530 6.290 6.390 49,731 +0.01(+0.16%)
Aug 18, 2023 6.250 6.390 6.210 6.380 20,966 +0.12(+1.92%)
Aug 17, 2023 6.390 6.500 6.020 6.260 44,561 -0.04(-0.63%)
Aug 16, 2023 6.030 6.340 6.020 6.300 45,292 +0.09(+1.45%)
Aug 15, 2023 6.440 6.592 6.170 6.210 58,522 -0.25(-3.87%)
Aug 14, 2023 6.770 6.800 6.430 6.460 41,577 -0.25(-3.73%)
Aug 11, 2023 6.720 6.864 6.588 6.710 47,263 -0.02(-0.30%)
Aug 10, 2023 6.720 6.860 6.560 6.730 70,208 -0.02(-0.30%)
Aug 09, 2023 6.670 6.840 6.670 6.750 57,071 +0.15(+2.27%)
Aug 08, 2023 6.400 6.740 6.290 6.600 56,846 +0.16(+2.48%)
Aug 07, 2023 6.960 6.963 6.440 6.440 58,331 -0.35(-5.15%)
Aug 04, 2023 6.700 6.850 6.620 6.790 45,186 +0.20(+3.03%)
Aug 03, 2023 6.530 6.700 6.500 6.590 32,584 +0.09(+1.38%)
Aug 02, 2023 6.300 6.776 6.250 6.500 60,311 +0.12(+1.88%)
Aug 01, 2023 6.260 6.438 6.150 6.380 63,942 +0.05(+0.79%)
Jul 31, 2023 6.400 6.400 6.250 6.330 20,799 -0.01(-0.16%)
Jul 28, 2023 6.170 6.370 6.170 6.340 34,452 +0.17(+2.76%)
Jul 27, 2023 6.510 6.540 6.110 6.170 97,451 -0.30(-4.64%)
Jul 26, 2023 6.305 6.535 6.080 6.470 100,925 +0.24(+3.85%)
Jul 25, 2023 6.370 6.370 6.150 6.230 70,709 -0.17(-2.73%)
Jul 24, 2023 6.260 6.560 6.260 6.405 59,349 +0.17(+2.81%)
Jul 21, 2023 6.540 6.540 6.000 6.230 138,693 -0.27(-4.15%)
Jul 20, 2023 6.760 6.769 6.460 6.500 60,513 -0.34(-4.97%)
Jul 19, 2023 6.440 7.040 6.340 6.840 156,316 +0.46(+7.21%)
Jul 18, 2023 6.450 6.540 6.170 6.380 119,292 +0.00(+0.00%)
Jul 17, 2023 5.960 6.550 5.960 6.380 75,541 +0.43(+7.23%)
Jul 14, 2023 6.350 6.350 5.940 5.950 61,349 -0.41(-6.45%)
Jul 13, 2023 6.810 6.810 6.320 6.360 61,003 -0.41(-6.06%)
Jul 12, 2023 6.570 6.775 6.500 6.770 116,097 +0.24(+3.68%)
Jul 11, 2023 6.220 6.570 6.160 6.530 63,370 +0.28(+4.48%)
Jul 10, 2023 6.050 6.320 6.050 6.250 115,976 +0.25(+4.17%)
Jul 07, 2023 5.610 6.038 5.550 6.000 146,466 +0.36(+6.38%)
Jul 06, 2023 5.590 5.680 5.500 5.640 88,179 -0.02(-0.35%)
Jul 05, 2023 5.860 5.860 5.600 5.660 64,436 -0.18(-3.08%)
Jul 03, 2023 5.910 5.910 5.740 5.840 19,109 -0.05(-0.85%)
Jun 30, 2023 5.680 5.980 5.570 5.890 61,015 +0.26(+4.62%)
Jun 29, 2023 5.590 5.660 5.346 5.630 82,614 +0.04(+0.72%)
Jun 28, 2023 5.610 5.650 5.510 5.590 65,797 -0.04(-0.71%)
Jun 27, 2023 5.600 5.900 5.530 5.630 88,867 +0.07(+1.26%)
Jun 26, 2023 5.500 5.620 5.500 5.560 36,941 +0.00(+0.00%)
Jun 23, 2023 5.420 5.560 5.370 5.560 43,161 +0.16(+2.96%)
Jun 22, 2023 5.400 5.900 5.350 5.400 38,674 +0.06(+1.12%)
Jun 21, 2023 5.630 5.630 5.300 5.340 43,516 -0.23(-4.13%)
Jun 20, 2023 5.520 5.680 5.381 5.570 65,268 +0.02(+0.36%)
Jun 16, 2023 5.970 5.970 5.470 5.550 47,351 -0.36(-6.09%)
Jun 15, 2023 5.700 6.010 5.700 5.910 36,323 +0.51(+9.44%)
May 08, 2023 5.540 5.540 5.250 5.400 97,217 -0.05(-0.92%)
May 05, 2023 5.170 5.560 5.170 5.450 95,077 +0.33(+6.45%)
May 04, 2023 5.130 5.140 5.000 5.120 66,899 -0.08(-1.54%)
May 03, 2023 5.100 5.240 5.095 5.200 72,207 +0.08(+1.56%)
May 02, 2023 5.050 5.150 5.040 5.120 56,855 +0.03(+0.59%)
May 01, 2023 4.830 5.120 4.780 5.090 76,575 +0.33(+6.93%)
Apr 28, 2023 4.740 4.900 4.740 4.760 39,119 -0.02(-0.42%)
Apr 27, 2023 4.850 4.884 4.750 4.780 50,713 +0.03(+0.63%)
Apr 26, 2023 4.880 4.910 4.745 4.750 68,379 -0.15(-3.06%)
Apr 25, 2023 5.180 5.180 4.880 4.900 154,344 -0.22(-4.30%)
Apr 24, 2023 4.960 5.150 4.960 5.120 41,871 +0.11(+2.20%)
Apr 21, 2023 5.060 5.130 4.925 5.010 75,261 -0.05(-0.99%)
Apr 20, 2023 5.260 5.260 4.970 5.060 52,447 -0.23(-4.35%)
Apr 19, 2023 5.150 5.310 5.000 5.290 89,505 +0.06(+1.15%)
Apr 18, 2023 5.270 5.270 5.135 5.230 49,316 -0.05(-0.95%)
Apr 17, 2023 5.460 5.460 5.160 5.280 51,526 -0.07(-1.31%)
Apr 14, 2023 5.170 5.360 5.100 5.350 72,677 +0.18(+3.48%)
Apr 13, 2023 5.170 5.300 5.040 5.170 73,994 -0.05(-0.96%)
Apr 12, 2023 5.300 5.370 5.180 5.220 65,454 +0.01(+0.19%)
Apr 11, 2023 5.250 5.300 5.150 5.210 122,755 -0.01(-0.19%)
Apr 10, 2023 5.210 5.335 5.150 5.220 93,690 +0.02(+0.38%)
Apr 06, 2023 5.100 5.220 5.000 5.200 96,828 +0.11(+2.16%)
Apr 05, 2023 5.430 5.430 5.040 5.090 72,204 -0.42(-7.62%)
Apr 04, 2023 5.630 5.630 5.390 5.510 117,411 -0.11(-1.96%)
Apr 03, 2023 5.430 5.690 5.400 5.620 121,684 +0.22(+4.07%)
Mar 31, 2023 5.190 5.440 5.190 5.400 159,223 +0.15(+2.86%)
Mar 30, 2023 5.150 5.300 5.150 5.250 156,624 +0.15(+2.94%)
Mar 29, 2023 5.000 5.175 4.900 5.100 179,819 +0.13(+2.62%)
Mar 28, 2023 4.900 5.060 4.900 4.970 204,515 +0.16(+3.33%)
Mar 27, 2023 4.880 4.910 4.740 4.810 148,725 -0.02(-0.41%)
Mar 24, 2023 4.830 5.095 4.580 4.830 249,127 -0.06(-1.23%)
Mar 23, 2023 4.920 5.040 4.770 4.890 359,087 +0.05(+1.03%)
Mar 22, 2023 5.040 5.330 4.820 4.840 282,359 -0.19(-3.78%)
Mar 21, 2023 5.160 5.370 5.030 5.030 270,299 -0.09(-1.76%)
Mar 20, 2023 5.430 5.560 5.120 5.120 176,741 -0.23(-4.30%)
Mar 17, 2023 5.590 5.817 5.200 5.350 421,582 -0.37(-6.47%)
Mar 16, 2023 5.520 5.870 5.370 5.720 231,217 +0.14(+2.51%)
Mar 15, 2023 5.820 5.860 5.480 5.580 116,193 -0.38(-6.38%)
Mar 14, 2023 6.230 6.230 5.960 5.960 146,215 -0.03(-0.50%)
Mar 13, 2023 6.310 6.370 5.870 5.990 185,921 -0.37(-5.82%)
Mar 10, 2023 6.660 6.670 6.308 6.360 139,667 -0.36(-5.36%)
Mar 09, 2023 6.920 7.030 6.710 6.720 143,574 -0.19(-2.75%)
Mar 08, 2023 6.920 6.920 6.695 6.910 89,231 -0.01(-0.14%)
Mar 07, 2023 7.180 7.210 6.725 6.920 135,494 -0.25(-3.49%)
Mar 06, 2023 7.040 7.230 6.950 7.170 190,472 +0.24(+3.46%)
Mar 03, 2023 6.710 6.970 6.535 6.930 75,025 +0.27(+4.05%)
Mar 02, 2023 6.550 6.680 6.320 6.660 93,819 +0.04(+0.60%)
Mar 01, 2023 6.450 6.690 6.260 6.620 196,560 +0.29(+4.58%)
Feb 28, 2023 6.340 6.460 6.250 6.330 107,788 -0.03(-0.47%)
Feb 27, 2023 6.470 6.525 6.325 6.360 113,278 +0.02(+0.32%)
Feb 24, 2023 6.360 6.380 6.160 6.340 199,625 +0.05(+0.79%)
Feb 23, 2023 6.350 6.540 6.175 6.290 178,231 +0.00(+0.00%)
Feb 22, 2023 6.370 6.551 6.255 6.290 91,110 -0.08(-1.26%)
Feb 21, 2023 6.640 6.663 6.350 6.370 170,951 -0.39(-5.77%)
Feb 17, 2023 6.790 7.095 6.710 6.760 82,906 -0.06(-0.88%)
Feb 16, 2023 6.790 7.045 6.730 6.820 150,045 +0.03(+0.44%)
Feb 15, 2023 6.870 6.870 6.520 6.790 199,279 +0.01(+0.15%)
Feb 14, 2023 6.940 6.940 6.760 6.780 309,684 -0.15(-2.16%)
Feb 13, 2023 7.440 7.440 6.890 6.930 325,304 -0.50(-6.73%)
Feb 10, 2023 7.900 7.925 7.270 7.430 466,837 -0.68(-8.33%)
Feb 09, 2023 7.600 8.150 7.030 8.105 620,903 -1.09(-11.90%)
Feb 08, 2023 9.280 9.280 9.000 9.200 169,256 -0.08(-0.86%)
Feb 07, 2023 9.300 9.520 9.090 9.280 233,396 +0.07(+0.76%)
Feb 06, 2023 9.220 9.330 9.150 9.210 97,236 +0.07(+0.77%)
Feb 03, 2023 8.700 9.265 8.360 9.140 242,350 +0.31(+3.51%)
Feb 02, 2023 8.610 8.900 8.580 8.830 201,646 +0.26(+3.03%)
Feb 01, 2023 8.100 8.720 8.000 8.570 191,770 +0.50(+6.20%)
Jan 31, 2023 7.690 8.160 7.640 8.070 117,453 +0.39(+5.08%)
Jan 30, 2023 7.880 8.000 7.680 7.680 62,964 -0.30(-3.76%)
Jan 27, 2023 7.960 8.140 7.880 7.980 62,913 -0.01(-0.13%)
Jan 26, 2023 7.970 7.990 7.835 7.990 74,581 +0.06(+0.76%)
Jan 25, 2023 7.750 7.990 6.951 7.930 85,117 +0.16(+2.06%)
Jan 24, 2023 7.860 7.860 7.640 7.770 57,480 -0.16(-2.02%)
Jan 23, 2023 7.940 8.030 7.780 7.930 163,663 +0.08(+1.02%)
Jan 20, 2023 7.950 7.950 7.780 7.850 98,694 -0.09(-1.13%)
Jan 19, 2023 7.870 8.090 7.200 7.940 98,900 +0.05(+0.63%)
Jan 18, 2023 8.110 8.299 7.870 7.890 130,249 -0.14(-1.74%)
Jan 17, 2023 8.160 8.310 7.950 8.030 109,895 -0.14(-1.71%)
Jan 13, 2023 8.000 8.210 8.000 8.170 60,337 +0.08(+0.99%)
Jan 12, 2023 8.120 8.200 8.010 8.090 79,621 +0.02(+0.25%)
Jan 11, 2023 7.860 8.158 7.461 8.070 160,770 +0.12(+1.51%)
Jan 10, 2023 7.640 8.040 7.526 7.950 143,066 +0.22(+2.85%)
Jan 09, 2023 7.930 7.930 7.625 7.730 113,365 -0.05(-0.64%)
Jan 06, 2023 7.540 7.980 7.530 7.780 261,005 +0.22(+2.91%)
Jan 05, 2023 6.720 7.600 6.550 7.560 560,983 +0.84(+12.50%)
Jan 04, 2023 6.390 6.770 6.370 6.720 170,494 +0.39(+6.16%)
Jan 03, 2023 6.170 6.450 6.090 6.330 419,366 +0.11(+1.77%)
Dec 30, 2022 6.360 6.490 6.160 6.220 212,032 -0.22(-3.42%)
Dec 29, 2022 6.430 6.580 6.430 6.440 103,085 -0.03(-0.46%)
Dec 28, 2022 6.590 6.590 6.420 6.470 167,025 -0.13(-1.97%)
Dec 27, 2022 6.270 6.640 6.250 6.600 164,044 +0.44(+7.14%)
Dec 23, 2022 6.056 6.260 6.056 6.160 170,094 -0.02(-0.32%)
Dec 22, 2022 6.210 6.270 6.085 6.180 180,074 -0.07(-1.12%)
Dec 21, 2022 6.580 6.690 6.161 6.250 114,497 -0.23(-3.55%)
Dec 20, 2022 6.280 6.600 6.273 6.480 170,511 +0.24(+3.85%)
Dec 19, 2022 6.600 6.600 6.140 6.240 437,595 -0.10(-1.58%)
Dec 16, 2022 6.120 6.610 6.100 6.340 160,440 +0.25(+4.11%)
Dec 15, 2022 5.920 6.130 5.920 6.090 110,758 +0.07(+1.16%)
Dec 14, 2022 5.850 6.140 5.810 6.020 127,445 +0.13(+2.21%)
Dec 13, 2022 5.700 5.990 5.680 5.890 92,765 +0.26(+4.62%)
Dec 12, 2022 5.340 5.690 5.290 5.630 99,645 +0.28(+5.23%)
Dec 09, 2022 5.610 5.710 5.300 5.350 114,846 -0.31(-5.48%)
Dec 08, 2022 5.550 5.850 5.550 5.660 91,215 -0.05(-0.88%)
Dec 07, 2022 5.710 5.900 5.620 5.710 83,546 +0.06(+1.06%)
Dec 06, 2022 5.760 5.768 5.610 5.650 47,956 -0.08(-1.40%)
Dec 05, 2022 5.860 5.870 5.550 5.730 70,166 -0.15(-2.55%)
Dec 02, 2022 5.530 5.880 5.422 5.880 134,920 +0.34(+6.14%)
Dec 01, 2022 5.190 5.620 5.070 5.540 261,468 +0.42(+8.20%)
Nov 30, 2022 5.030 5.190 4.980 5.120 131,915 +0.10(+1.99%)
Nov 29, 2022 5.050 5.140 4.950 5.020 68,510 -0.02(-0.40%)
Nov 28, 2022 5.000 5.075 4.878 5.040 192,322 -0.14(-2.80%)
Nov 25, 2022 5.680 5.680 5.140 5.185 27,067 -0.19(-3.45%)
Nov 23, 2022 5.510 5.510 5.205 5.370 16,353 -0.16(-2.89%)
Nov 22, 2022 5.490 5.830 5.490 5.530 205,545 +0.12(+2.22%)
Nov 21, 2022 5.240 5.460 4.950 5.410 209,281 +0.17(+3.24%)
Nov 18, 2022 5.150 5.280 4.950 5.240 117,029 +0.08(+1.55%)
Nov 17, 2022 5.160 5.160 5.050 5.160 26,752 -0.08(-1.53%)
Nov 16, 2022 5.260 5.260 5.020 5.240 99,804 -0.01(-0.19%)
Nov 15, 2022 5.170 5.410 5.170 5.250 119,912 +0.02(+0.38%)
Nov 14, 2022 5.400 5.510 5.220 5.230 104,194 -0.15(-2.79%)
Nov 11, 2022 5.570 5.720 5.350 5.380 72,269 -0.12(-2.18%)
Nov 10, 2022 5.710 5.710 5.430 5.500 93,738 -0.09(-1.61%)
Nov 09, 2022 5.260 5.680 5.260 5.590 126,402 +0.32(+6.07%)
Nov 08, 2022 5.040 5.320 4.880 5.270 345,418 +0.30(+6.04%)
Nov 07, 2022 4.940 5.030 4.830 4.970 98,375 +0.03(+0.61%)
Nov 04, 2022 4.700 4.940 4.570 4.940 62,036 +0.19(+4.00%)
Nov 03, 2022 4.510 4.830 4.460 4.750 47,327 +0.12(+2.59%)
Nov 02, 2022 4.960 5.015 4.600 4.630 58,197 -0.33(-6.65%)
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.