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 )

11.21 +0.16 (+1.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2004 10.38 10.87 10.20 10.33 126,000 -0.11(-1.05%)
Apr 29, 2004 11.00 11.15 10.25 10.44 201,400 -0.58(-5.26%)
Apr 28, 2004 11.20 11.26 10.03 11.02 316,200 -0.30(-2.65%)
Apr 27, 2004 11.22 11.34 11.09 11.32 187,700 +0.16(+1.43%)
Apr 26, 2004 11.22 11.46 11.10 11.16 145,500 -0.14(-1.24%)
Apr 23, 2004 11.15 11.42 11.15 11.30 351,900 +0.17(+1.53%)
Apr 22, 2004 10.85 11.46 10.85 11.13 270,000 +0.16(+1.46%)
Apr 21, 2004 11.05 11.05 10.65 10.97 336,300 +0.07(+0.64%)
Apr 20, 2004 10.97 11.61 10.87 10.90 250,600 -0.17(-1.54%)
Apr 19, 2004 11.65 11.67 10.84 11.07 355,000 -0.71(-6.03%)
Apr 16, 2004 11.71 12.00 11.56 11.78 230,700 +0.07(+0.60%)
Apr 15, 2004 12.05 12.20 11.51 11.71 216,700 -0.33(-2.74%)
Apr 14, 2004 11.89 12.15 11.74 12.04 205,700 +0.16(+1.35%)
Apr 13, 2004 11.97 12.35 11.54 11.88 325,100 -0.12(-1.00%)
Apr 12, 2004 12.77 12.89 11.80 12.00 420,800 -0.60(-4.76%)
Apr 08, 2004 14.11 14.20 12.60 12.60 548,800 -1.61(-11.33%)
Apr 07, 2004 14.50 14.50 14.04 14.21 68,900 -0.10(-0.70%)
Apr 06, 2004 14.54 14.60 14.27 14.31 81,400 -0.19(-1.31%)
Apr 05, 2004 14.29 14.60 14.10 14.50 234,800 +0.46(+3.28%)
Apr 02, 2004 14.03 14.16 13.83 14.04 178,200 +0.38(+2.78%)
Apr 01, 2004 13.60 14.00 13.60 13.66 114,300 +0.13(+0.96%)
Mar 31, 2004 13.76 13.99 13.52 13.53 120,400 -0.32(-2.31%)
Mar 30, 2004 14.04 14.05 13.72 13.85 157,200 -0.12(-0.86%)
Mar 29, 2004 13.83 14.03 13.51 13.97 146,200 +0.37(+2.72%)
Mar 26, 2004 13.74 13.93 13.51 13.60 138,700 -0.12(-0.87%)
Mar 25, 2004 13.21 13.72 13.21 13.72 127,900 +0.41(+3.08%)
Mar 24, 2004 13.00 13.41 13.00 13.31 311,600 +0.24(+1.84%)
Mar 23, 2004 13.29 13.47 12.59 13.07 167,100 -0.38(-2.83%)
Mar 22, 2004 12.98 13.45 12.78 13.45 362,700 -0.09(-0.66%)
Mar 19, 2004 13.41 13.94 13.40 13.54 122,200 -0.08(-0.59%)
Mar 18, 2004 13.87 14.02 13.50 13.62 134,700 -0.41(-2.92%)
Mar 17, 2004 13.81 14.16 13.76 14.03 189,000 +0.28(+2.04%)
Mar 16, 2004 14.40 14.51 13.32 13.75 346,200 -0.41(-2.90%)
Mar 15, 2004 14.45 14.84 14.07 14.16 206,200 -0.87(-5.79%)
Mar 12, 2004 14.60 15.04 14.33 15.03 155,000 +0.60(+4.16%)
Mar 11, 2004 14.29 14.75 13.60 14.43 378,700 -0.18(-1.23%)
Mar 10, 2004 15.20 15.81 14.52 14.61 255,800 -0.43(-2.86%)
Mar 09, 2004 16.14 16.25 14.69 15.04 409,000 -0.91(-5.71%)
Mar 08, 2004 15.80 16.20 15.72 15.95 494,800 +0.45(+2.90%)
Mar 05, 2004 15.19 15.70 15.06 15.50 203,800 +0.11(+0.71%)
Mar 04, 2004 15.32 15.45 15.01 15.39 165,000 +0.20(+1.32%)
Mar 03, 2004 15.44 15.46 15.15 15.19 216,100 -0.12(-0.78%)
Mar 02, 2004 15.34 15.50 15.04 15.31 313,200 +0.16(+1.06%)
Mar 01, 2004 14.35 15.24 14.27 15.15 634,600 +0.96(+6.77%)
Feb 27, 2004 14.01 14.22 13.77 14.19 160,000 +0.36(+2.60%)
Feb 26, 2004 13.71 14.09 13.36 13.83 210,200 +0.00(+0.00%)
Feb 25, 2004 13.78 13.90 13.40 13.83 325,300 -0.15(-1.07%)
Feb 24, 2004 13.96 14.15 13.77 13.98 165,500 -0.18(-1.27%)
Feb 23, 2004 14.21 14.46 13.65 14.16 325,000 -0.06(-0.42%)
Feb 20, 2004 14.36 14.47 14.00 14.22 243,600 -0.14(-0.97%)
Feb 19, 2004 14.16 14.50 14.15 14.36 275,300 +0.19(+1.34%)
Feb 18, 2004 14.26 14.38 14.10 14.17 166,000 -0.18(-1.25%)
Feb 17, 2004 14.02 14.50 13.93 14.35 407,200 +0.31(+2.21%)
Feb 13, 2004 14.40 14.50 14.00 14.04 266,300 -0.27(-1.89%)
Feb 12, 2004 14.03 14.50 13.98 14.31 673,700 +0.11(+0.77%)
Feb 11, 2004 14.13 14.27 13.59 14.20 481,800 +0.42(+3.05%)
Feb 10, 2004 13.44 13.85 13.14 13.78 680,400 +0.41(+3.07%)
Feb 09, 2004 13.48 13.50 13.10 13.37 383,200 +0.08(+0.60%)
Feb 06, 2004 13.35 13.50 12.81 13.29 556,700 +0.24(+1.84%)
Feb 05, 2004 12.13 13.15 12.12 13.05 1,217,600 +1.10(+9.21%)
Feb 04, 2004 12.29 12.40 11.48 11.95 569,700 -0.20(-1.65%)
Feb 03, 2004 11.30 12.40 11.23 12.15 762,500 +0.78(+6.86%)
Feb 02, 2004 12.25 12.25 11.06 11.37 953,300 -0.84(-6.88%)
Jan 30, 2004 11.95 12.53 11.92 12.21 536,800 +0.21(+1.75%)
Jan 29, 2004 12.60 12.82 11.82 12.00 909,800 -0.63(-4.99%)
Jan 28, 2004 12.76 13.45 12.62 12.63 1,027,700 -0.27(-2.09%)
Jan 27, 2004 13.32 13.60 12.75 12.90 1,021,800 -0.82(-5.98%)
Jan 26, 2004 13.45 13.86 13.38 13.72 769,900 -0.48(-3.38%)
Jan 23, 2004 13.90 14.24 13.14 14.20 951,400 +0.41(+2.97%)
Jan 22, 2004 13.90 14.60 13.75 13.79 673,200 -0.80(-5.48%)
Jan 21, 2004 14.67 14.98 13.65 14.59 923,100 -0.34(-2.29%)
Jan 20, 2004 14.78 15.15 14.50 14.93 767,600 -0.15(-0.98%)
Jan 16, 2004 14.85 15.34 14.60 15.08 604,800 +0.20(+1.34%)
Jan 15, 2004 15.13 15.22 14.45 14.88 935,547 -0.72(-4.62%)
Jan 14, 2004 15.94 16.10 15.50 15.60 570,819 -0.28(-1.76%)
Jan 13, 2004 16.17 16.39 15.51 15.88 497,351 -0.29(-1.79%)
Jan 12, 2004 16.02 16.45 16.01 16.17 745,182 +0.32(+2.02%)
Jan 09, 2004 15.78 16.55 15.23 15.85 994,973 +0.05(+0.32%)
Jan 08, 2004 16.80 17.41 14.20 15.80 4,165,292 -3.27(-17.15%)
Jan 07, 2004 19.60 19.60 18.00 19.07 802,126 -0.63(-3.20%)
Jan 06, 2004 19.10 20.49 18.95 19.70 920,500 +0.75(+3.96%)
Jan 05, 2004 18.61 19.10 18.00 18.95 699,100 +1.23(+6.94%)
Jan 02, 2004 18.80 19.23 17.05 17.72 543,400 -0.39(-2.15%)
Dec 31, 2003 19.25 19.25 18.07 18.11 597,200 -0.48(-2.58%)
Dec 30, 2003 17.88 19.25 17.77 18.59 1,113,657 +0.99(+5.62%)
Dec 29, 2003 16.75 17.99 16.35 17.60 862,595 +1.41(+8.71%)
Dec 26, 2003 15.66 16.23 15.55 16.19 77,607 +0.44(+2.79%)
Dec 24, 2003 15.80 15.90 15.70 15.75 53,675 -0.21(-1.31%)
Dec 23, 2003 16.60 16.60 15.73 15.96 287,236 -0.18(-1.12%)
Dec 22, 2003 16.20 16.50 15.50 16.14 349,348 +0.64(+4.13%)
Dec 19, 2003 16.06 16.21 15.40 15.50 224,214 -0.46(-2.88%)
Dec 18, 2003 15.45 16.30 15.36 15.96 271,888 +0.26(+1.66%)
Dec 17, 2003 16.25 16.47 15.25 15.70 458,901 -0.57(-3.50%)
Dec 16, 2003 15.32 16.50 14.33 16.27 702,440 +0.64(+4.09%)
Dec 15, 2003 16.76 17.00 15.55 15.63 401,855 +0.13(+0.84%)
Dec 12, 2003 15.98 16.10 15.40 15.50 449,870 +0.11(+0.71%)
Dec 11, 2003 14.10 15.59 13.89 15.39 385,370 +0.82(+5.63%)
Dec 10, 2003 15.70 15.79 14.26 14.57 427,383 -0.93(-6.00%)
Dec 09, 2003 15.65 16.00 15.39 15.50 382,707 -0.10(-0.64%)
Dec 08, 2003 15.85 16.36 14.50 15.60 427,593 -0.15(-0.95%)
Dec 05, 2003 14.35 16.47 14.12 15.75 474,284 +0.40(+2.61%)
Dec 04, 2003 15.80 16.00 13.50 15.35 1,160,914 -0.76(-4.72%)
Dec 03, 2003 17.71 17.80 16.03 16.11 683,874 -1.26(-7.25%)
Dec 02, 2003 18.00 18.00 17.05 17.37 696,428 +0.40(+2.36%)
Dec 01, 2003 16.95 17.59 16.02 16.97 669,514 +1.02(+6.39%)
Nov 28, 2003 16.15 16.15 15.77 15.95 135,228 +0.00(+0.00%)
Nov 26, 2003 16.31 16.60 15.16 15.95 269,473 +0.10(+0.63%)
Nov 25, 2003 16.50 16.50 15.77 15.85 524,135 +0.43(+2.79%)
Nov 24, 2003 14.80 15.50 14.59 15.42 536,411 +8.14(+111.81%)
Nov 21, 2003 7.130 7.340 7.173 7.280 281,012 +0.15(+2.10%)
Nov 20, 2003 6.930 7.213 6.928 7.130 249,958 -0.12(-1.59%)
Nov 19, 2003 7.487 7.490 7.205 7.245 168,966 -0.14(-1.86%)
Nov 18, 2003 7.545 7.725 7.215 7.383 467,674 +0.03(+0.37%)
Nov 17, 2003 6.865 7.500 6.625 7.355 554,684 +0.41(+5.91%)
Nov 14, 2003 7.250 7.250 6.798 6.945 290,514 -0.21(-2.90%)
Nov 13, 2003 7.133 7.438 7.015 7.152 448,238 +0.21(+2.99%)
Nov 12, 2003 6.725 7.173 6.263 6.945 855,002 +0.27(+4.01%)
Nov 11, 2003 7.732 7.787 6.358 6.678 1,792,270 -1.08(-13.87%)
Nov 10, 2003 7.412 7.817 7.282 7.753 635,728 +0.33(+4.41%)
Nov 07, 2003 7.560 7.607 7.412 7.425 580,938 +0.05(+0.68%)
Nov 06, 2003 7.152 7.550 7.028 7.375 695,620 +0.36(+5.13%)
Nov 05, 2003 7.000 7.062 6.812 7.015 347,188 -0.07(-0.92%)
Nov 04, 2003 6.920 7.213 6.577 7.080 849,666 +0.26(+3.85%)
Nov 03, 2003 6.388 6.990 6.362 6.817 781,586 +0.45(+7.11%)
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%)
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.