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

Giga-Tronics Inc (OP: GIGA )

0.1100 +0.0030 (+2.80%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 10, 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 (%)
Nov 30, 2020 3.600 3.600 3.600 3.600 535 -0.20(-5.26%)
Nov 27, 2020 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 25, 2020 3.800 3.800 3.800 18 +0.00(+0.00%)
Nov 24, 2020 3.800 3.800 3.800 88 +0.00(+0.00%)
Nov 23, 2020 3.800 3.800 3.800 3.800 643 +0.00(+0.00%)
Nov 20, 2020 3.800 3.800 3.800 3.800 100 +0.00(+0.00%)
Nov 19, 2020 4.120 4.120 3.800 3.800 580 -0.25(-6.17%)
Nov 18, 2020 4.050 4.050 4.050 17 +0.00(+0.00%)
Nov 17, 2020 3.800 4.050 3.800 4.050 928 +0.10(+2.53%)
Nov 16, 2020 3.950 3.950 3.950 3.950 100 +0.15(+3.95%)
Nov 13, 2020 3.800 3.800 3.800 127 +0.00(+0.00%)
Nov 12, 2020 3.800 3.800 3.800 48 +0.00(+0.00%)
Nov 11, 2020 3.780 3.800 3.700 3.800 2,505 +0.02(+0.53%)
Nov 10, 2020 3.780 3.780 3.780 112 +0.00(+0.00%)
Nov 09, 2020 3.780 3.780 3.780 83 +0.00(+0.00%)
Nov 03, 2020 3.780 3.780 3.780 0 +0.00(+0.00%)
Nov 02, 2020 3.780 3.780 3.780 58 +0.00(+0.00%)
Oct 30, 2020 3.780 4.180 3.780 3.780 2,000 -0.41(-9.79%)
Oct 29, 2020 3.560 4.190 3.290 4.190 2,305 -0.01(-0.24%)
Oct 28, 2020 4.200 4.200 4.200 1 +0.00(+0.00%)
Oct 27, 2020 4.300 4.300 4.200 4.200 3,166 -0.05(-1.18%)
Oct 26, 2020 4.220 4.250 4.210 4.250 1,392 +0.05(+1.19%)
Oct 23, 2020 4.200 4.200 4.200 86 +0.00(+0.00%)
Oct 22, 2020 4.200 4.200 4.200 80 +0.00(+0.00%)
Oct 21, 2020 4.200 4.200 4.200 56 +0.00(+0.00%)
Oct 20, 2020 4.200 4.200 4.200 4.200 5,074 -0.19(-4.33%)
Oct 19, 2020 4.220 4.390 4.220 4.390 936 +0.11(+2.52%)
Oct 16, 2020 4.250 4.282 4.150 4.282 1,800 +0.03(+0.75%)
Oct 15, 2020 4.300 4.300 4.250 4.250 6,302 -0.25(-5.56%)
Oct 14, 2020 4.500 4.500 4.500 4.500 185 +0.04(+0.78%)
Oct 13, 2020 4.590 4.590 4.465 4.465 346 -0.13(-2.93%)
Oct 12, 2020 4.600 4.600 4.600 111 +0.00(+0.00%)
Oct 09, 2020 4.250 4.600 4.250 4.600 1,600 +0.35(+8.24%)
Oct 08, 2020 4.250 4.250 4.250 44 +0.00(+0.00%)
Oct 07, 2020 4.250 4.250 4.250 4.250 315 -0.01(-0.23%)
Oct 06, 2020 4.260 4.260 4.260 4.260 514 +0.00(+0.00%)
Oct 05, 2020 4.260 4.260 4.260 4.260 133 -0.02(-0.47%)
Oct 02, 2020 4.270 4.950 4.270 4.280 600 -0.05(-1.15%)
Oct 01, 2020 4.330 4.330 4.330 56 +0.00(+0.00%)
Sep 30, 2020 4.960 4.960 4.330 4.330 2,239 +0.05(+1.17%)
Sep 29, 2020 4.300 4.990 4.280 4.280 2,028 +0.03(+0.71%)
Sep 28, 2020 4.250 4.250 4.250 43 +0.00(+0.00%)
Sep 25, 2020 4.360 4.360 3.150 4.250 2,000 -0.05(-1.16%)
Sep 24, 2020 4.250 4.300 4.250 4.300 8,145 +0.15(+3.61%)
Sep 23, 2020 4.150 4.150 4.150 234 +0.00(+0.00%)
Sep 22, 2020 4.150 4.450 4.150 4.150 2,904 -0.01(-0.24%)
Sep 21, 2020 4.300 4.300 4.160 4.160 3,953 -0.13(-3.03%)
Sep 18, 2020 4.290 4.290 4.290 4.290 1,300 +0.08(+1.90%)
Sep 17, 2020 4.210 4.420 4.210 4.210 1,746 -0.09(-2.09%)
Sep 16, 2020 4.060 4.300 4.060 4.300 12,832 +0.15(+3.61%)
Sep 15, 2020 4.170 4.250 4.150 4.150 7,037 +0.00(+0.00%)
Sep 14, 2020 4.130 4.160 3.840 4.150 15,439 +0.01(+0.24%)
Sep 11, 2020 3.750 4.150 3.750 4.140 18,000 +0.25(+6.43%)
Sep 10, 2020 3.890 3.890 3.890 3.890 897 -0.11(-2.75%)
Sep 09, 2020 4.000 4.010 4.000 4.000 4,660 +0.25(+6.67%)
Sep 08, 2020 3.760 3.760 3.750 3.750 339 -0.25(-6.25%)
Sep 04, 2020 4.000 4.020 4.000 4.000 2,200 -0.10(-2.44%)
Sep 03, 2020 3.880 4.100 3.880 4.100 16,205 +0.00(+0.00%)
Sep 02, 2020 3.850 4.180 3.850 4.100 11,596 +0.25(+6.49%)
Sep 01, 2020 4.000 4.000 3.850 3.850 5,389 +0.08(+2.12%)
Aug 31, 2020 3.770 3.770 3.770 3.770 179 -0.23(-5.75%)
Aug 28, 2020 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Aug 27, 2020 3.560 4.000 3.560 4.000 3,346 +0.10(+2.56%)
Aug 26, 2020 3.460 3.900 3.460 3.900 820 -0.10(-2.50%)
Aug 25, 2020 4.000 4.000 4.000 4.000 233 +0.30(+8.11%)
Aug 24, 2020 3.750 3.750 3.700 3.700 9,754 +0.00(+0.00%)
Aug 21, 2020 3.700 3.700 3.700 3.700 700 -0.05(-1.33%)
Aug 20, 2020 3.860 3.860 3.750 3.750 5,405 -0.25(-6.25%)
Aug 18, 2020 4.000 4.000 4.000 0 -0.18(-4.31%)
Aug 17, 2020 4.100 4.180 4.050 4.180 8,566 +0.36(+9.42%)
Aug 14, 2020 3.820 3.820 3.820 2 +0.00(+0.00%)
Aug 13, 2020 3.820 3.820 3.820 55 +0.00(+0.00%)
Aug 12, 2020 3.820 3.820 3.820 3.820 100 -0.08(-2.05%)
Aug 11, 2020 3.900 3.900 3.900 3.900 253 +0.08(+2.09%)
Aug 10, 2020 3.820 3.820 3.820 3.820 100 -0.18(-4.50%)
Aug 07, 2020 4.000 4.000 4.000 55 +0.00(+0.00%)
Aug 06, 2020 4.000 4.000 4.000 61 +0.00(+0.00%)
Aug 05, 2020 4.000 4.000 4.000 4.000 156 -0.18(-4.31%)
Aug 04, 2020 4.000 4.180 4.000 4.180 4,021 +0.66(+18.75%)
Aug 03, 2020 3.520 3.520 3.520 32 +0.00(+0.00%)
Jul 31, 2020 3.520 3.520 3.520 3.520 1,600 -0.01(-0.28%)
Jul 30, 2020 3.530 3.530 3.530 1 +0.00(+0.00%)
Jul 29, 2020 3.530 3.530 3.530 3.530 456 +0.01(+0.28%)
Jul 28, 2020 3.550 3.550 3.520 3.520 632 -0.07(-1.95%)
Jul 27, 2020 3.900 4.180 3.590 3.590 1,504 -0.10(-2.67%)
Jul 24, 2020 3.800 3.850 3.688 3.688 800 -0.31(-7.79%)
Jul 23, 2020 4.180 4.180 4.000 4.000 396 +0.01(+0.25%)
Jul 22, 2020 3.950 4.180 3.950 3.990 1,412 +0.04(+1.01%)
Jul 21, 2020 3.950 3.950 3.950 72 +0.00(+0.00%)
Jul 20, 2020 3.800 3.950 3.800 3.950 625 +0.20(+5.33%)
Jul 17, 2020 3.750 3.750 3.750 3.750 100 -0.10(-2.60%)
Jul 16, 2020 3.850 3.850 3.850 6 +0.00(+0.00%)
Jul 15, 2020 3.550 4.150 3.160 3.850 2,480 +0.05(+1.32%)
Jul 14, 2020 4.090 4.090 3.800 3.800 717 +0.03(+0.80%)
Jul 13, 2020 3.500 4.180 3.500 3.770 15,768 +0.27(+7.71%)
Jul 10, 2020 3.300 3.500 3.300 3.500 3,000 +0.20(+6.06%)
Jul 09, 2020 3.300 3.300 3.300 3.300 413 +0.14(+4.43%)
Jul 08, 2020 3.280 3.280 3.160 3.160 2,831 -0.16(-4.82%)
Jul 07, 2020 3.310 3.320 3.310 3.320 340 +0.01(+0.30%)
Jul 06, 2020 3.310 3.310 3.310 3.310 1,710 -0.14(-4.06%)
Jul 02, 2020 3.400 3.450 3.400 3.450 3,300 +0.19(+5.83%)
Jul 01, 2020 3.380 3.550 3.260 3.260 2,384 +0.00(+0.00%)
Jun 30, 2020 3.260 3.260 3.260 6 +0.00(+0.00%)
Jun 29, 2020 3.260 3.260 3.260 3.260 143 +0.00(+0.00%)
Jun 26, 2020 3.260 3.260 3.260 3.260 200 +0.00(+0.00%)
Jun 25, 2020 3.260 3.260 3.260 3.260 151 +0.00(+0.00%)
Jun 24, 2020 3.260 3.260 3.260 3.260 197 -0.12(-3.55%)
Jun 23, 2020 3.380 3.380 3.380 3.380 145 +0.05(+1.50%)
Jun 22, 2020 3.400 3.400 3.330 3.330 229 -0.07(-2.06%)
Jun 19, 2020 3.400 3.400 3.350 3.400 4,400 +0.00(+0.00%)
Jun 18, 2020 3.400 3.400 3.400 3.400 200 +0.24(+7.59%)
Jun 17, 2020 3.300 3.300 3.160 3.160 2,565 -0.14(-4.24%)
Jun 16, 2020 3.400 3.400 3.300 3.300 3,145 -0.10(-2.94%)
Jun 15, 2020 3.250 3.400 3.250 3.400 612 +0.24(+7.59%)
Jun 12, 2020 3.250 3.250 3.160 3.160 9,800 +0.00(+0.00%)
Jun 11, 2020 3.160 3.250 3.160 3.160 11,471 -0.19(-5.67%)
Jun 10, 2020 3.300 3.350 3.300 3.350 2,178 +0.10(+3.07%)
Jun 09, 2020 3.200 3.250 3.050 3.250 11,502 -0.25(-7.14%)
Jun 08, 2020 3.200 3.500 3.200 3.500 563 +0.34(+10.76%)
Jun 05, 2020 3.160 3.160 3.160 153 +0.00(+0.00%)
Jun 04, 2020 3.160 3.160 3.160 3.160 314 +0.01(+0.32%)
Jun 03, 2020 3.150 3.150 3.150 3.150 101 -0.15(-4.55%)
Jun 02, 2020 3.300 3.300 3.300 3.300 140 -0.20(-5.71%)
Jun 01, 2020 3.200 3.500 3.050 3.500 1,102 +0.02(+0.57%)
May 29, 2020 3.050 3.500 3.050 3.480 1,600 +0.46(+15.23%)
May 28, 2020 3.020 3.020 3.020 3.020 200 -0.00(-0.00%)
May 27, 2020 3.020 3.020 3.020 3.020 278 -0.16(-5.03%)
May 26, 2020 3.200 3.200 3.180 3.180 877 -0.02(-0.63%)
May 22, 2020 3.250 3.750 3.000 3.200 2,600 -0.57(-15.12%)
May 21, 2020 3.770 3.770 3.770 15 +0.00(+0.00%)
May 20, 2020 3.250 3.770 3.000 3.770 629 +0.53(+16.36%)
May 19, 2020 3.240 3.240 3.240 68 +0.00(+0.00%)
May 18, 2020 3.900 3.900 3.000 3.240 1,215 -0.71(-17.97%)
May 13, 2020 3.950 3.950 3.950 0 -0.05(-1.25%)
May 12, 2020 3.150 4.000 3.150 4.000 3,624 +0.89(+28.62%)
May 11, 2020 3.110 3.110 3.110 3.110 266 +0.16(+5.42%)
May 08, 2020 3.000 3.000 2.950 2.950 700 +0.00(+0.00%)
May 07, 2020 2.910 2.950 2.910 2.950 1,947 +0.04(+1.37%)
May 06, 2020 2.900 2.910 2.900 2.910 5,900 +0.01(+0.35%)
May 05, 2020 2.900 2.900 2.900 2.900 1,767 +0.00(+0.00%)
May 04, 2020 2.900 2.900 2.900 2.900 4,052 -0.00(-0.00%)
May 01, 2020 2.770 2.900 2.770 2.900 2,400 +0.02(+0.69%)
Apr 30, 2020 2.880 2.880 2.880 2.880 2,033 +0.05(+1.77%)
Apr 29, 2020 2.830 2.830 2.830 2.830 1,712 +0.33(+13.20%)
Apr 28, 2020 2.820 2.820 2.420 2.500 4,038 -0.36(-12.59%)
Apr 27, 2020 2.900 2.900 2.860 2.860 1,592 -0.04(-1.38%)
Apr 24, 2020 2.500 2.900 2.500 2.900 500 +0.50(+20.83%)
Apr 23, 2020 2.420 2.420 2.360 2.400 4,424 -0.04(-1.64%)
Apr 22, 2020 2.440 2.440 2.430 2.440 3,085 +0.03(+1.24%)
Apr 20, 2020 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 17, 2020 2.320 2.450 2.320 2.410 4,200 +0.16(+7.11%)
Apr 16, 2020 2.250 2.250 2.250 2.250 926 +0.04(+1.81%)
Apr 15, 2020 2.210 2.210 2.210 50 +0.00(+0.00%)
Apr 14, 2020 2.210 2.210 2.210 28 +0.00(+0.00%)
Apr 13, 2020 2.350 2.350 2.205 2.210 1,362 -0.02(-0.90%)
Apr 09, 2020 2.230 2.230 2.230 2.230 100 -0.22(-8.98%)
Apr 08, 2020 2.500 2.500 2.450 2.450 3,229 -0.04(-1.61%)
Apr 07, 2020 2.498 2.498 2.490 2.490 2,310 +0.09(+3.75%)
Apr 06, 2020 2.420 2.420 2.400 2.400 4,828 +0.00(+0.00%)
Apr 03, 2020 2.400 2.400 2.400 2.400 100 +0.30(+14.29%)
Apr 02, 2020 2.255 2.255 2.100 2.100 1,103 -0.20(-8.70%)
Apr 01, 2020 2.203 2.300 2.203 2.300 1,266 -0.15(-6.12%)
Mar 31, 2020 2.450 2.450 2.450 2.450 140 +0.00(+0.00%)
Mar 30, 2020 2.450 2.450 2.450 54 +0.00(+0.00%)
Mar 27, 2020 2.611 2.611 2.450 2.450 1,000 +0.04(+1.66%)
Mar 26, 2020 2.230 2.410 2.050 2.410 1,170 +0.15(+6.64%)
Mar 25, 2020 2.260 2.260 2.260 2.260 300 +0.00(+0.00%)
Mar 24, 2020 2.560 2.560 2.010 2.260 1,422 -0.39(-14.62%)
Mar 23, 2020 2.647 2.647 2.647 2.647 117 -0.25(-8.72%)
Mar 20, 2020 2.980 2.980 2.500 2.900 3,000 -0.04(-1.36%)
Mar 19, 2020 2.559 2.940 2.550 2.940 831 +0.30(+11.36%)
Mar 18, 2020 3.200 3.325 2.500 2.640 13,437 -0.36(-12.00%)
Mar 17, 2020 2.610 3.000 2.600 3.000 3,636 +0.35(+13.21%)
Mar 16, 2020 2.510 2.650 2.510 2.650 440 -0.10(-3.64%)
Mar 13, 2020 2.750 2.750 2.750 2.750 300 +0.08(+3.11%)
Mar 12, 2020 3.500 3.500 0.9001 2.667 3,545 -1.18(-30.73%)
Mar 11, 2020 3.900 3.900 3.850 3.850 829 -0.05(-1.28%)
Mar 10, 2020 3.900 3.900 3.900 3.900 227 -0.05(-1.27%)
Mar 09, 2020 3.950 3.969 3.950 3.950 386 -0.02(-0.50%)
Mar 06, 2020 3.970 3.970 3.970 41 +0.00(+0.00%)
Mar 04, 2020 3.970 3.970 3.970 0 +0.00(+0.00%)
Mar 03, 2020 3.970 4.170 3.970 3.970 3,700 -0.08(-1.98%)
Mar 02, 2020 4.050 4.050 4.050 4.050 100 -0.02(-0.49%)
Feb 28, 2020 4.070 4.070 4.070 165 +0.00(+0.00%)
Feb 27, 2020 4.136 4.160 4.070 4.070 5,328 +0.00(+0.00%)
Feb 26, 2020 4.120 4.120 4.070 4.070 6,279 -0.05(-1.21%)
Feb 25, 2020 4.158 4.158 4.120 4.120 1,131 -0.20(-4.63%)
Feb 24, 2020 4.320 4.320 4.320 41 +0.00(+0.00%)
Feb 21, 2020 4.120 4.320 4.120 4.320 700 +0.00(+0.00%)
Feb 20, 2020 4.165 4.320 4.165 4.320 486 +0.16(+3.88%)
Feb 19, 2020 4.300 4.350 4.159 4.159 8,211 -0.14(-3.29%)
Feb 18, 2020 4.150 4.300 4.150 4.300 7,951 +0.19(+4.62%)
Feb 14, 2020 4.110 4.110 4.110 4.110 200 -0.11(-2.72%)
Feb 13, 2020 4.350 4.350 4.100 4.225 4,579 -0.12(-2.87%)
Feb 12, 2020 4.350 4.350 4.060 4.350 6,756 +0.00(+0.00%)
Feb 11, 2020 4.310 4.390 4.240 4.350 26,104 -0.03(-0.57%)
Feb 10, 2020 4.410 4.410 4.300 4.375 13,738 -0.12(-2.56%)
Feb 07, 2020 4.425 4.490 4.425 4.490 4,800 +0.09(+2.05%)
Feb 06, 2020 4.400 4.450 4.300 4.400 20,550 -0.02(-0.56%)
Feb 05, 2020 4.360 4.480 4.300 4.425 7,399 +0.21(+4.96%)
Feb 04, 2020 4.190 4.370 4.190 4.216 4,116 +0.03(+0.62%)
Feb 03, 2020 4.190 4.190 4.190 4.190 219 +0.00(+0.00%)
Jan 31, 2020 4.190 4.190 4.190 4.190 4,100 +0.02(+0.36%)
Jan 30, 2020 4.175 4.175 4.175 6 +0.00(+0.00%)
Jan 29, 2020 4.175 4.175 4.175 4.175 133 -0.08(-1.76%)
Jan 28, 2020 4.250 4.250 4.250 4.250 3,309 +0.06(+1.43%)
Jan 27, 2020 4.250 4.250 4.170 4.190 1,377 +0.03(+0.72%)
Jan 24, 2020 4.160 4.160 4.160 79 +0.00(+0.00%)
Jan 23, 2020 4.305 4.305 4.160 4.160 303 -0.29(-6.52%)
Jan 22, 2020 4.350 4.450 4.350 4.450 385 +0.10(+2.30%)
Jan 21, 2020 4.350 4.350 4.350 4.350 815 +0.07(+1.75%)
Jan 17, 2020 4.275 4.275 4.275 4.275 100 -0.07(-1.72%)
Jan 16, 2020 4.320 4.350 4.320 4.350 1,282 -0.14(-3.12%)
Jan 15, 2020 4.250 4.500 4.250 4.490 1,277 +0.24(+5.65%)
Jan 14, 2020 4.250 4.500 4.170 4.250 11,822 +3.95(+1316.67%)
Dec 16, 2019 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 13, 2019 0.3350 0.3400 0.3000 0.3300 16,000 +0.01(+3.13%)
Dec 12, 2019 0.3000 0.3200 0.2950 0.3200 20,845 +0.02(+6.67%)
Dec 11, 2019 0.3099 0.3350 0.2910 0.3000 24,662 +0.01(+3.45%)
Dec 10, 2019 0.3050 0.3200 0.2800 0.2900 16,449 -0.02(-6.45%)
Dec 09, 2019 0.2850 0.3100 0.2850 0.3100 450 +0.03(+10.71%)
Dec 06, 2019 0.3100 0.3100 0.2800 0.2800 3,500 -0.03(-9.68%)
Dec 05, 2019 0.2730 0.3400 0.2650 0.3100 15,650 +0.03(+10.71%)
Dec 04, 2019 0.2600 0.2800 0.2600 0.2800 7,950 +0.01(+3.70%)
Dec 03, 2019 0.2750 0.2900 0.2600 0.2700 8,032 -0.02(-6.90%)
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.