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, 2010 11.22 11.37 10.63 10.63 158,062 -0.63(-5.60%)
Apr 29, 2010 11.45 11.45 11.04 11.26 127,266 -0.04(-0.35%)
Apr 28, 2010 10.86 11.50 10.86 11.30 201,222 +0.48(+4.44%)
Apr 27, 2010 10.90 11.38 10.76 10.82 225,897 -0.19(-1.73%)
Apr 26, 2010 11.13 11.45 10.98 11.01 199,459 -0.17(-1.52%)
Apr 23, 2010 10.32 11.54 9.810 11.18 552,314 -0.10(-0.89%)
Apr 22, 2010 11.21 11.43 11.10 11.28 175,608 -0.14(-1.23%)
Apr 21, 2010 11.56 11.66 11.39 11.42 127,616 -0.18(-1.55%)
Apr 20, 2010 11.17 11.60 10.98 11.60 156,811 +0.50(+4.50%)
Apr 19, 2010 11.08 11.17 11.01 11.10 171,300 +0.01(+0.09%)
Apr 16, 2010 11.28 11.30 10.97 11.09 174,299 -0.26(-2.29%)
Apr 15, 2010 11.48 11.61 11.28 11.35 240,841 -0.15(-1.30%)
Apr 14, 2010 11.28 11.54 11.20 11.50 136,740 +0.33(+2.95%)
Apr 13, 2010 11.36 11.44 11.07 11.17 138,240 -0.21(-1.85%)
Apr 12, 2010 11.15 11.58 11.12 11.38 94,814 +0.19(+1.70%)
Apr 09, 2010 11.21 11.33 11.04 11.19 99,590 -0.06(-0.53%)
Apr 08, 2010 11.08 11.26 11.01 11.25 106,156 +0.15(+1.35%)
Apr 07, 2010 11.01 11.30 11.01 11.10 146,189 +0.02(+0.18%)
Apr 06, 2010 10.69 11.22 10.63 11.08 277,443 +0.35(+3.26%)
Apr 05, 2010 10.81 10.86 10.70 10.73 245,424 +0.02(+0.19%)
Apr 01, 2010 10.87 10.71 10.71 10.71 180,900 -0.05(-0.46%)
Mar 31, 2010 10.60 10.92 10.42 10.76 168,546 +0.15(+1.41%)
Mar 30, 2010 10.64 10.80 10.55 10.61 225,316 -0.05(-0.47%)
Mar 29, 2010 10.59 10.87 10.43 10.66 184,097 +0.13(+1.23%)
Mar 26, 2010 10.81 10.99 10.43 10.53 195,056 -0.21(-1.96%)
Mar 25, 2010 11.28 11.33 10.72 10.74 107,906 -0.41(-3.68%)
Mar 24, 2010 11.06 11.19 10.97 11.15 128,061 +0.05(+0.45%)
Mar 23, 2010 11.04 11.18 10.91 11.10 84,377 +0.04(+0.36%)
Mar 22, 2010 10.90 11.23 10.81 11.06 125,798 +0.06(+0.55%)
Mar 19, 2010 11.83 11.99 10.89 11.00 363,613 -0.83(-7.02%)
Mar 18, 2010 11.90 11.92 11.73 11.83 70,467 -0.09(-0.76%)
Mar 17, 2010 11.80 11.98 11.67 11.92 214,626 +0.18(+1.53%)
Mar 16, 2010 11.80 11.93 11.43 11.74 172,238 -0.05(-0.42%)
Mar 15, 2010 11.74 12.18 11.70 11.79 114,833 -0.40(-3.28%)
Mar 12, 2010 12.19 12.19 11.78 12.19 157,430 +0.10(+0.83%)
Mar 11, 2010 12.08 12.28 12.01 12.09 93,685 -0.11(-0.90%)
Mar 10, 2010 12.07 12.23 11.90 12.20 93,160 +0.09(+0.74%)
Mar 09, 2010 12.01 12.37 11.88 12.11 140,764 -0.01(-0.08%)
Mar 08, 2010 12.04 12.13 11.83 12.12 96,208 +0.14(+1.17%)
Mar 05, 2010 11.71 12.04 11.61 11.98 135,222 +0.32(+2.74%)
Mar 04, 2010 11.66 11.74 11.41 11.66 77,104 +0.06(+0.52%)
Mar 03, 2010 11.46 11.72 11.17 11.60 207,172 +0.16(+1.40%)
Mar 02, 2010 11.06 11.44 10.91 11.44 183,442 +0.38(+3.44%)
Mar 01, 2010 10.81 11.10 10.25 11.06 172,402 +0.36(+3.36%)
Feb 26, 2010 10.93 10.97 10.52 10.70 144,909 -0.20(-1.83%)
Feb 25, 2010 10.16 10.93 10.16 10.90 277,247 +0.56(+5.42%)
Feb 24, 2010 10.16 10.39 10.02 10.34 523,806 +0.18(+1.77%)
Feb 23, 2010 10.12 10.19 9.950 10.16 263,377 -0.03(-0.29%)
Feb 22, 2010 10.20 10.24 10.06 10.19 152,361 -0.01(-0.10%)
Feb 19, 2010 10.06 10.25 10.04 10.20 279,864 +0.15(+1.49%)
Feb 18, 2010 10.05 10.20 9.852 10.05 653,785 -0.40(-3.83%)
Feb 17, 2010 10.79 10.79 10.26 10.45 224,877 +0.05(+0.48%)
Feb 16, 2010 10.48 10.61 10.21 10.40 138,679 +0.05(+0.48%)
Feb 12, 2010 10.29 10.35 10.35 10.35 193,400 -0.11(-1.05%)
Feb 11, 2010 9.860 10.51 9.730 10.46 224,406 +0.59(+5.98%)
Feb 10, 2010 9.620 9.940 9.580 9.870 173,827 +0.17(+1.75%)
Feb 09, 2010 9.580 9.890 9.490 9.700 197,769 +0.27(+2.86%)
Feb 08, 2010 9.510 9.780 9.410 9.430 156,085 -0.06(-0.63%)
Feb 05, 2010 9.510 9.530 9.100 9.490 260,217 -0.06(-0.63%)
Feb 04, 2010 9.750 9.960 9.210 9.550 734,274 -1.10(-10.33%)
Feb 03, 2010 10.68 10.73 10.26 10.65 131,520 -0.07(-0.70%)
Feb 02, 2010 10.50 10.78 10.50 10.72 178,532 +0.21(+1.95%)
Feb 01, 2010 10.17 10.54 9.850 10.52 216,796 +0.43(+4.26%)
Jan 29, 2010 10.47 10.86 10.09 10.09 207,288 -0.32(-3.07%)
Jan 28, 2010 10.66 10.66 9.990 10.41 201,940 -0.20(-1.89%)
Jan 27, 2010 10.35 10.66 10.35 10.61 176,699 +0.17(+1.63%)
Jan 26, 2010 10.45 10.75 10.12 10.44 136,469 -0.03(-0.29%)
Jan 25, 2010 10.62 10.73 10.26 10.47 84,546 -0.08(-0.76%)
Jan 22, 2010 10.94 10.94 10.46 10.55 116,906 -0.37(-3.39%)
Jan 21, 2010 11.10 11.15 10.90 10.92 222,420 -0.11(-1.00%)
Jan 20, 2010 11.09 11.09 10.91 11.03 151,952 -0.19(-1.69%)
Jan 19, 2010 11.02 11.33 10.98 11.22 139,538 +0.23(+2.09%)
Jan 15, 2010 11.23 10.99 10.99 10.99 306,800 -0.20(-1.79%)
Jan 14, 2010 11.30 11.37 11.05 11.19 74,273 -0.13(-1.15%)
Jan 13, 2010 11.23 11.37 10.98 11.32 94,072 +0.16(+1.43%)
Jan 12, 2010 11.28 11.28 11.00 11.16 105,759 -0.18(-1.59%)
Jan 11, 2010 11.52 11.52 11.25 11.34 107,684 -0.15(-1.31%)
Jan 08, 2010 11.20 11.51 11.13 11.49 177,489 +0.24(+2.13%)
Jan 07, 2010 11.20 11.36 11.13 11.25 193,058 +0.05(+0.45%)
Jan 06, 2010 10.89 11.22 10.76 11.20 155,837 +0.32(+2.94%)
Jan 05, 2010 10.95 11.00 10.73 10.88 170,358 -0.06(-0.55%)
Jan 04, 2010 10.82 11.02 10.66 10.94 166,771 +0.29(+2.72%)
Dec 31, 2009 10.66 10.65 10.65 10.65 110,700 -0.03(-0.28%)
Dec 30, 2009 10.44 10.68 10.40 10.68 110,908 +0.22(+2.10%)
Dec 29, 2009 10.59 10.60 10.31 10.46 331,884 -0.07(-0.66%)
Dec 28, 2009 10.57 10.57 10.40 10.53 68,373 -0.02(-0.19%)
Dec 24, 2009 10.56 10.62 10.44 10.55 19,857 +0.03(+0.29%)
Dec 23, 2009 10.59 10.59 10.18 10.52 157,514 -0.03(-0.28%)
Dec 22, 2009 10.32 10.61 10.16 10.55 304,520 +0.28(+2.73%)
Dec 21, 2009 9.880 10.38 9.700 10.27 313,923 +0.42(+4.26%)
Dec 18, 2009 9.590 9.850 9.245 9.850 466,234 +0.39(+4.12%)
Dec 17, 2009 9.520 9.730 9.400 9.460 138,885 -0.11(-1.15%)
Dec 16, 2009 9.580 9.760 9.520 9.570 332,601 +0.11(+1.16%)
Dec 15, 2009 9.310 9.640 9.200 9.460 179,448 +0.17(+1.83%)
Dec 14, 2009 9.230 9.320 9.110 9.290 74,137 +0.19(+2.09%)
Dec 11, 2009 8.840 9.120 8.800 9.100 120,188 +0.29(+3.29%)
Dec 10, 2009 8.940 9.070 8.790 8.810 122,377 -0.13(-1.45%)
Dec 09, 2009 8.950 9.010 8.800 8.940 157,605 +0.01(+0.11%)
Dec 08, 2009 9.120 9.230 8.810 8.930 154,080 -0.32(-3.46%)
Dec 07, 2009 9.340 9.340 9.084 9.250 114,435 -0.07(-0.75%)
Dec 04, 2009 9.100 9.660 9.100 9.320 202,423 +0.44(+4.95%)
Dec 03, 2009 8.810 9.400 8.790 8.880 268,454 +0.15(+1.72%)
Dec 02, 2009 8.810 8.930 8.610 8.730 193,573 -0.10(-1.13%)
Dec 01, 2009 8.700 8.860 8.660 8.830 145,752 +0.27(+3.15%)
Nov 30, 2009 8.650 8.650 8.450 8.560 236,614 -0.08(-0.93%)
Nov 27, 2009 8.750 8.960 8.640 8.640 72,654 -0.47(-5.16%)
Nov 25, 2009 9.280 9.360 8.980 9.110 107,478 -0.16(-1.73%)
Nov 24, 2009 9.300 9.330 9.210 9.270 146,994 -0.05(-0.54%)
Nov 23, 2009 9.110 9.480 9.110 9.320 171,814 +0.33(+3.67%)
Nov 20, 2009 8.950 9.200 8.860 8.990 96,379 -0.06(-0.66%)
Nov 19, 2009 9.190 9.240 9.010 9.050 182,731 -0.19(-2.06%)
Nov 18, 2009 9.410 9.570 9.050 9.240 99,962 -0.20(-2.12%)
Nov 17, 2009 9.430 9.510 9.220 9.440 108,158 -0.07(-0.74%)
Nov 16, 2009 9.540 9.700 9.390 9.510 203,091 +0.08(+0.85%)
Nov 13, 2009 9.120 9.430 8.950 9.430 144,676 +0.33(+3.63%)
Nov 12, 2009 9.530 9.530 9.070 9.100 83,299 -0.48(-5.01%)
Nov 11, 2009 9.400 9.590 9.330 9.580 104,523 +0.31(+3.34%)
Nov 10, 2009 9.520 9.560 9.050 9.270 338,202 -0.34(-3.54%)
Nov 09, 2009 9.610 9.750 9.480 9.610 112,828 +0.13(+1.37%)
Nov 06, 2009 9.320 9.520 9.220 9.480 100,348 +0.00(+0.00%)
Nov 05, 2009 9.150 9.560 9.150 9.480 202,491 +0.29(+3.16%)
Nov 04, 2009 9.610 9.680 9.170 9.190 233,914 -0.29(-3.06%)
Nov 03, 2009 8.500 9.800 8.260 9.480 558,323 +0.70(+7.97%)
Nov 02, 2009 8.990 9.100 8.600 8.780 223,459 -0.09(-1.01%)
Oct 30, 2009 9.170 9.240 8.660 8.870 216,114 -0.41(-4.42%)
Oct 29, 2009 9.040 9.300 9.040 9.280 94,021 +0.37(+4.15%)
Oct 28, 2009 9.320 9.450 8.880 8.910 191,112 -0.40(-4.30%)
Oct 27, 2009 9.430 9.690 9.270 9.310 203,318 -0.11(-1.17%)
Oct 26, 2009 9.570 9.960 9.400 9.420 176,798 -0.14(-1.46%)
Oct 23, 2009 9.560 9.850 9.500 9.560 274,714 -0.07(-0.73%)
Oct 22, 2009 9.670 9.780 9.581 9.630 297,245 -0.03(-0.31%)
Oct 21, 2009 9.910 9.960 9.640 9.660 303,874 -0.31(-3.11%)
Oct 20, 2009 10.21 10.33 9.880 9.970 158,897 -0.26(-2.54%)
Oct 19, 2009 10.16 10.28 10.03 10.23 138,033 +0.15(+1.49%)
Oct 16, 2009 10.44 10.50 10.06 10.08 185,709 -0.43(-4.09%)
Oct 15, 2009 10.34 10.51 10.26 10.51 148,846 +0.11(+1.06%)
Oct 14, 2009 10.38 10.48 10.31 10.40 210,858 +0.19(+1.86%)
Oct 13, 2009 10.17 10.33 9.960 10.21 183,657 +0.04(+0.39%)
Oct 12, 2009 10.25 10.31 10.16 10.17 141,378 -0.06(-0.59%)
Oct 09, 2009 10.17 10.41 10.04 10.23 198,669 +0.08(+0.79%)
Oct 08, 2009 10.26 10.48 10.11 10.15 256,852 -0.05(-0.49%)
Oct 07, 2009 10.10 10.26 10.03 10.20 190,603 +0.04(+0.39%)
Oct 06, 2009 10.24 10.37 10.09 10.16 235,101 +0.01(+0.10%)
Oct 05, 2009 10.26 10.42 10.06 10.15 248,385 -0.05(-0.49%)
Oct 02, 2009 10.24 10.37 10.13 10.20 251,353 -0.20(-1.92%)
Oct 01, 2009 10.83 10.94 10.40 10.40 190,690 -0.47(-4.32%)
Sep 30, 2009 11.10 11.24 10.67 10.87 215,212 -0.18(-1.63%)
Sep 29, 2009 11.00 11.20 10.90 11.05 194,771 +0.05(+0.45%)
Sep 28, 2009 10.84 11.05 10.62 11.00 149,965 +0.18(+1.66%)
Sep 25, 2009 10.84 10.88 10.66 10.82 103,323 -0.03(-0.28%)
Sep 24, 2009 11.00 11.11 10.55 10.85 147,558 -0.15(-1.36%)
Sep 23, 2009 11.11 11.24 10.97 11.00 296,485 -0.11(-0.99%)
Sep 22, 2009 11.16 11.27 10.86 11.11 356,719 +0.09(+0.82%)
Sep 21, 2009 10.97 11.29 10.96 11.02 80,595 -0.05(-0.45%)
Sep 18, 2009 10.75 11.09 10.75 11.07 391,037 +0.35(+3.26%)
Sep 17, 2009 10.98 11.20 10.47 10.72 469,785 -0.38(-3.42%)
Sep 16, 2009 11.39 11.53 11.07 11.10 291,920 -0.20(-1.77%)
Sep 15, 2009 10.75 11.38 10.54 11.30 359,775 +0.60(+5.61%)
Sep 14, 2009 10.53 10.87 10.38 10.70 172,197 +0.12(+1.13%)
Sep 11, 2009 10.50 10.75 10.31 10.58 223,326 +0.07(+0.67%)
Sep 10, 2009 10.64 10.81 10.15 10.51 237,983 -0.09(-0.85%)
Sep 09, 2009 10.52 10.74 10.40 10.60 309,251 +0.10(+0.95%)
Sep 08, 2009 10.54 10.56 10.22 10.50 137,084 +0.11(+1.06%)
Sep 04, 2009 10.36 11.04 10.02 10.39 154,725 -0.03(-0.29%)
Sep 03, 2009 10.67 10.67 10.20 10.42 94,463 -0.13(-1.23%)
Sep 02, 2009 10.39 10.78 10.35 10.55 92,959 +0.12(+1.15%)
Sep 01, 2009 11.01 11.30 10.35 10.43 135,795 -0.59(-5.35%)
Aug 31, 2009 11.39 11.39 10.95 11.02 194,108 -0.54(-4.67%)
Aug 28, 2009 11.64 11.74 11.24 11.56 78,230 +0.01(+0.09%)
Aug 27, 2009 11.44 11.70 11.16 11.55 116,650 +0.14(+1.23%)
Aug 26, 2009 11.27 11.60 11.03 11.41 192,243 +0.15(+1.33%)
Aug 25, 2009 11.71 11.89 11.24 11.26 108,201 -0.41(-3.51%)
Aug 24, 2009 11.78 11.89 11.23 11.67 119,559 -0.07(-0.60%)
Aug 21, 2009 11.51 11.78 11.27 11.74 186,764 +0.39(+3.44%)
Aug 20, 2009 11.18 11.49 11.05 11.35 124,961 +0.12(+1.07%)
Aug 19, 2009 11.15 11.43 11.07 11.23 127,458 -0.07(-0.62%)
Aug 18, 2009 11.20 11.40 11.10 11.30 207,295 +0.15(+1.35%)
Aug 17, 2009 11.06 11.36 10.87 11.15 313,827 -0.21(-1.85%)
Aug 14, 2009 11.34 11.46 11.00 11.36 322,494 +0.00(+0.00%)
Aug 13, 2009 11.06 11.39 10.84 11.36 193,028 +0.38(+3.46%)
Aug 12, 2009 10.31 11.20 10.31 10.98 210,246 +0.70(+6.81%)
Aug 11, 2009 10.64 10.76 10.18 10.28 67,582 -0.47(-4.37%)
Aug 10, 2009 10.28 10.79 10.21 10.75 93,579 +0.42(+4.07%)
Aug 07, 2009 10.25 10.48 10.15 10.33 182,433 +0.26(+2.58%)
Aug 06, 2009 10.39 10.45 9.980 10.07 129,517 -0.32(-3.08%)
Aug 05, 2009 10.65 10.75 10.20 10.39 232,266 -0.10(-0.95%)
Aug 04, 2009 10.20 10.50 9.760 10.49 542,444 +0.14(+1.35%)
Aug 03, 2009 10.21 10.55 9.990 10.35 186,040 +0.21(+2.07%)
Jul 31, 2009 9.860 10.18 9.710 10.14 162,673 +0.20(+2.01%)
Jul 30, 2009 10.04 10.21 9.850 9.940 209,652 +0.02(+0.20%)
Jul 29, 2009 9.790 9.980 9.620 9.920 186,637 +0.03(+0.30%)
Jul 28, 2009 10.10 10.30 9.690 9.890 201,354 -0.35(-3.42%)
Jul 27, 2009 10.30 10.55 10.09 10.24 306,294 +0.09(+0.89%)
Jul 24, 2009 9.800 10.19 9.790 10.15 221,390 +0.25(+2.53%)
Jul 23, 2009 9.540 10.13 9.524 9.900 298,688 +0.31(+3.23%)
Jul 22, 2009 9.720 10.04 9.190 9.590 282,493 -0.19(-1.94%)
Jul 21, 2009 10.04 10.16 9.590 9.780 344,415 -0.22(-2.20%)
Jul 20, 2009 10.75 10.95 9.840 10.00 388,502 -0.65(-6.10%)
Jul 17, 2009 10.35 10.72 10.34 10.65 179,297 +0.33(+3.20%)
Jul 16, 2009 10.19 10.48 10.19 10.32 130,897 +0.02(+0.19%)
Jul 15, 2009 10.34 10.66 10.13 10.30 312,003 +0.17(+1.68%)
Jul 14, 2009 10.01 10.29 9.970 10.13 128,302 +0.20(+2.01%)
Jul 13, 2009 9.800 9.940 9.530 9.930 161,952 +0.10(+1.02%)
Jul 10, 2009 9.820 9.930 9.670 9.830 106,836 -0.08(-0.81%)
Jul 09, 2009 10.04 10.28 9.870 9.910 147,702 -0.02(-0.20%)
Jul 08, 2009 10.53 10.62 9.800 9.930 263,527 -0.57(-5.43%)
Jul 07, 2009 11.01 11.16 10.40 10.50 253,687 -0.46(-4.20%)
Jul 06, 2009 10.97 10.99 10.60 10.96 206,389 -0.21(-1.88%)
Jul 02, 2009 11.43 11.66 11.05 11.17 164,217 -0.54(-4.61%)
Jul 01, 2009 11.63 11.99 11.58 11.71 190,326 +0.23(+2.00%)
Jun 30, 2009 11.59 11.82 11.33 11.48 102,319 -0.06(-0.52%)
Jun 29, 2009 11.39 11.77 11.16 11.54 168,235 +0.15(+1.32%)
Jun 26, 2009 11.25 11.52 11.03 11.39 1,090,327 +0.00(+0.00%)
Jun 25, 2009 11.09 11.40 10.83 11.39 183,151 +0.25(+2.24%)
Jun 24, 2009 11.06 11.26 10.78 11.14 238,550 +0.15(+1.36%)
Jun 23, 2009 10.76 11.25 10.55 10.99 228,723 +0.33(+3.10%)
Jun 22, 2009 11.41 11.41 10.56 10.66 325,584 -0.92(-7.94%)
Jun 19, 2009 11.75 12.25 11.55 11.58 324,079 +0.05(+0.43%)
Jun 18, 2009 11.87 12.23 11.26 11.53 201,411 -0.40(-3.35%)
Jun 17, 2009 12.23 12.23 11.52 11.93 178,917 -0.31(-2.53%)
Jun 16, 2009 13.02 13.12 12.15 12.24 214,797 -0.63(-4.90%)
Jun 15, 2009 12.88 13.05 12.46 12.87 279,150 -0.14(-1.08%)
Jun 12, 2009 12.81 13.03 12.57 13.01 168,331 +0.11(+0.85%)
Jun 11, 2009 12.96 13.15 12.80 12.90 178,050 +0.02(+0.16%)
Jun 10, 2009 12.55 12.98 12.31 12.88 459,372 +0.48(+3.87%)
Jun 09, 2009 12.45 12.64 12.33 12.40 148,727 +0.08(+0.65%)
Jun 08, 2009 12.40 12.56 12.06 12.32 528,486 -0.44(-3.45%)
Jun 05, 2009 12.99 13.21 12.60 12.76 231,711 -0.01(-0.08%)
Jun 04, 2009 12.75 13.00 12.33 12.77 423,758 +0.14(+1.11%)
Jun 03, 2009 12.39 12.63 11.83 12.63 326,229 +0.07(+0.56%)
Jun 02, 2009 12.03 12.75 11.00 12.56 421,663 +0.49(+4.06%)
Jun 01, 2009 11.62 12.48 11.57 12.07 622,684 +0.75(+6.63%)
May 29, 2009 10.70 11.41 10.70 11.32 268,550 +0.78(+7.40%)
May 28, 2009 10.29 10.63 9.990 10.54 86,514 +0.22(+2.13%)
May 27, 2009 10.41 10.63 10.14 10.32 137,127 -0.14(-1.34%)
May 26, 2009 9.810 10.55 9.660 10.46 225,986 +0.50(+5.02%)
May 22, 2009 9.990 10.05 9.830 9.960 144,464 +0.02(+0.20%)
May 21, 2009 9.730 10.02 9.200 9.940 212,428 +0.02(+0.20%)
May 20, 2009 9.750 10.11 9.700 9.920 315,599 +0.29(+3.01%)
May 19, 2009 9.370 9.750 9.350 9.630 211,746 +0.29(+3.10%)
May 18, 2009 8.910 9.430 8.850 9.340 127,425 +0.55(+6.26%)
May 15, 2009 9.100 9.135 8.700 8.790 196,978 -0.27(-2.98%)
May 14, 2009 8.780 9.480 8.280 9.060 176,649 +0.27(+3.07%)
May 13, 2009 9.780 9.850 8.780 8.790 279,445 -1.11(-11.21%)
May 12, 2009 10.28 10.35 9.660 9.900 261,090 -0.32(-3.13%)
May 11, 2009 10.39 10.39 9.990 10.22 234,444 -0.33(-3.13%)
May 08, 2009 10.01 10.82 9.950 10.55 281,765 +0.63(+6.35%)
May 07, 2009 10.35 10.47 9.700 9.920 200,347 -0.22(-2.17%)
May 06, 2009 10.04 10.45 10.00 10.14 257,705 +0.27(+2.74%)
May 05, 2009 9.970 10.19 9.760 9.870 383,690 -0.13(-1.30%)
May 04, 2009 10.00 10.10 9.760 10.00 365,437 +0.26(+2.67%)
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.