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

Shimmick Corporation - Common Stock (NQ: SHIM )

1.505 +0.005 (+0.33%)
Streaming Delayed Price Updated: 11:33 AM EDT, May 24, 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 (%)
May 23, 2024 1.530 1.540 1.470 1.500 50,034 -0.06(-3.85%)
May 22, 2024 1.570 1.580 1.505 1.560 46,372 -0.01(-0.64%)
May 21, 2024 1.720 1.736 1.500 1.570 141,996 -0.12(-7.10%)
May 20, 2024 1.730 1.850 1.615 1.690 156,027 -0.01(-0.59%)
May 17, 2024 1.550 1.720 1.550 1.700 129,282 +0.18(+11.84%)
May 16, 2024 1.880 1.998 1.490 1.520 520,224 -0.39(-20.42%)
May 15, 2024 2.490 2.490 1.880 1.910 326,443 -0.49(-20.42%)
May 14, 2024 3.230 3.250 2.370 2.400 235,643 -1.24(-34.07%)
May 13, 2024 3.700 3.775 3.460 3.640 30,885 +0.00(+0.00%)
May 10, 2024 3.530 3.770 3.410 3.640 19,548 +0.03(+0.83%)
May 09, 2024 3.800 3.910 3.561 3.610 19,058 -0.23(-5.99%)
May 08, 2024 3.680 3.850 3.600 3.840 19,098 +0.16(+4.35%)
May 07, 2024 3.790 3.790 3.550 3.680 17,237 -0.02(-0.54%)
May 06, 2024 3.700 3.770 3.493 3.700 25,569 +0.00(+0.00%)
May 03, 2024 3.810 3.900 3.700 3.700 32,304 -0.05(-1.33%)
May 02, 2024 4.230 4.230 3.560 3.750 105,379 -0.44(-10.50%)
May 01, 2024 3.980 4.460 3.920 4.190 137,524 +0.32(+8.27%)
Apr 30, 2024 3.670 3.940 3.670 3.870 35,845 +0.19(+5.16%)
Apr 29, 2024 3.990 3.990 3.400 3.680 131,623 -0.35(-8.68%)
Apr 26, 2024 4.210 4.440 3.930 4.030 387,257 -0.05(-1.23%)
Apr 25, 2024 2.860 4.120 2.670 4.080 983,510 +1.08(+36.00%)
Apr 24, 2024 3.140 3.600 2.690 3.000 897,736 -0.04(-1.48%)
Apr 23, 2024 2.230 3.400 2.230 3.045 1,177,211 +0.79(+35.33%)
Apr 22, 2024 2.940 2.940 2.150 2.250 183,644 -0.70(-23.73%)
Apr 19, 2024 2.990 3.110 2.830 2.950 31,814 -0.19(-6.05%)
Apr 18, 2024 3.050 3.140 2.590 3.140 44,661 +0.09(+2.95%)
Apr 17, 2024 3.500 3.510 2.900 3.050 25,581 -0.37(-10.82%)
Apr 16, 2024 3.650 3.679 3.360 3.420 79,906 -0.32(-8.56%)
Apr 15, 2024 3.590 4.060 3.550 3.740 104,601 +0.19(+5.35%)
Apr 12, 2024 3.550 3.600 3.500 3.550 22,898 +0.00(+0.00%)
Apr 11, 2024 3.550 3.643 3.550 3.550 8,495 +0.02(+0.57%)
Apr 10, 2024 3.590 3.760 3.430 3.530 17,635 -0.17(-4.59%)
Apr 09, 2024 3.740 3.820 3.360 3.700 42,455 -0.02(-0.54%)
Apr 08, 2024 3.850 3.930 3.610 3.720 19,231 -0.13(-3.38%)
Apr 05, 2024 4.080 4.265 3.795 3.850 65,028 -0.31(-7.34%)
Apr 04, 2024 4.090 4.347 4.090 4.155 34,351 -0.25(-5.78%)
Apr 03, 2024 4.610 4.730 4.170 4.410 84,658 -0.25(-5.36%)
Apr 02, 2024 4.700 4.920 4.600 4.660 33,593 +0.11(+2.42%)
Apr 01, 2024 5.910 5.910 4.100 4.550 106,414 -1.21(-21.01%)
Mar 28, 2024 6.350 6.410 5.540 5.760 38,735 -1.04(-15.29%)
Mar 27, 2024 6.970 7.000 6.760 6.800 8,180 -0.24(-3.41%)
Mar 26, 2024 7.040 7.040 7.010 7.040 3,612 +0.01(+0.14%)
Mar 25, 2024 7.000 7.050 6.850 7.030 6,042 +0.07(+1.01%)
Mar 22, 2024 6.950 6.970 6.800 6.960 6,961 -0.03(-0.43%)
Mar 21, 2024 6.540 7.020 6.540 6.990 20,967 +0.43(+6.55%)
Mar 20, 2024 6.362 6.750 6.272 6.560 11,950 +0.22(+3.47%)
Mar 19, 2024 6.230 6.740 6.230 6.340 18,902 +0.18(+2.92%)
Mar 18, 2024 6.670 6.690 6.160 6.160 48,707 -0.64(-9.41%)
Mar 15, 2024 7.470 7.750 6.790 6.800 117,634 -0.67(-8.97%)
Mar 14, 2024 7.190 7.990 7.123 7.470 128,616 +0.47(+6.71%)
Mar 13, 2024 6.580 7.050 6.524 7.000 61,090 +0.56(+8.70%)
Mar 12, 2024 6.500 6.730 6.440 6.440 25,794 -0.08(-1.23%)
Mar 11, 2024 6.660 6.750 6.500 6.520 16,329 -0.24(-3.55%)
Mar 08, 2024 6.770 6.785 6.540 6.760 25,983 +0.01(+0.15%)
Mar 07, 2024 6.520 6.800 6.520 6.750 19,898 +0.34(+5.30%)
Mar 06, 2024 6.430 6.580 6.306 6.410 22,185 +0.05(+0.79%)
Mar 05, 2024 6.200 6.460 6.180 6.360 10,632 +0.18(+2.91%)
Mar 04, 2024 6.280 6.280 6.070 6.180 29,767 -0.06(-0.96%)
Mar 01, 2024 6.290 6.290 6.140 6.240 3,010 +0.20(+3.31%)
Feb 29, 2024 6.010 6.290 6.000 6.040 18,759 +0.02(+0.33%)
Feb 28, 2024 6.080 6.200 6.020 6.020 26,274 +0.00(+0.00%)
Feb 27, 2024 5.940 6.120 5.845 6.020 50,128 -0.03(-0.50%)
Feb 26, 2024 6.130 6.130 6.050 6.050 26,690 -0.20(-3.20%)
Feb 23, 2024 6.080 6.250 6.080 6.250 3,156 +0.10(+1.63%)
Feb 22, 2024 6.090 6.180 6.090 6.150 27,776 +0.08(+1.32%)
Feb 21, 2024 6.150 6.150 6.000 6.070 4,136 -0.05(-0.82%)
Feb 20, 2024 6.020 6.320 6.020 6.120 18,009 -0.03(-0.49%)
Feb 16, 2024 6.110 6.440 6.100 6.150 5,361 +0.00(+0.00%)
Feb 15, 2024 6.149 6.256 6.100 6.150 18,646 +0.02(+0.33%)
Feb 14, 2024 6.100 6.230 6.100 6.130 12,263 +0.01(+0.16%)
Feb 13, 2024 6.000 6.155 6.000 6.120 12,083 +0.02(+0.33%)
Feb 12, 2024 6.000 6.257 6.000 6.100 21,092 +0.04(+0.66%)
Feb 09, 2024 6.050 6.180 6.050 6.060 27,966 -0.03(-0.49%)
Feb 08, 2024 6.000 6.180 6.000 6.090 11,479 -0.01(-0.16%)
Feb 07, 2024 5.850 6.240 5.750 6.100 19,501 +0.10(+1.67%)
Feb 06, 2024 5.860 6.155 5.860 6.000 30,847 +0.00(+0.00%)
Feb 05, 2024 6.190 6.310 5.987 6.000 60,868 -0.16(-2.60%)
Feb 02, 2024 6.480 6.490 6.150 6.160 28,452 -0.04(-0.65%)
Feb 01, 2024 6.260 6.325 6.160 6.200 6,604 +0.00(+0.00%)
Jan 31, 2024 6.200 6.440 6.160 6.200 3,389 -0.10(-1.59%)
Jan 30, 2024 6.300 6.400 6.160 6.300 3,055 -0.05(-0.79%)
Jan 29, 2024 6.390 6.503 6.230 6.350 25,499 -0.13(-2.01%)
Jan 26, 2024 6.090 6.480 6.020 6.480 2,991 +0.35(+5.71%)
Jan 25, 2024 6.210 6.330 6.000 6.130 15,237 -0.07(-1.13%)
Jan 24, 2024 6.220 6.220 6.200 6.200 2,326 -0.01(-0.16%)
Jan 23, 2024 6.240 6.475 6.169 6.210 11,782 -0.19(-2.97%)
Jan 22, 2024 6.240 6.445 6.128 6.400 9,296 -0.04(-0.62%)
Jan 19, 2024 6.350 6.440 6.250 6.440 8,146 +0.11(+1.74%)
Jan 18, 2024 6.070 6.330 5.952 6.330 16,079 +0.31(+5.15%)
Jan 17, 2024 6.470 6.500 6.020 6.020 14,165 -0.47(-7.24%)
Jan 16, 2024 6.590 6.680 6.100 6.490 7,447 -0.01(-0.15%)
Jan 12, 2024 6.520 6.520 6.190 6.500 19,607 +0.15(+2.36%)
Jan 11, 2024 6.640 6.640 6.020 6.350 25,390 -0.13(-2.01%)
Jan 10, 2024 6.480 6.650 6.480 6.480 10,810 -0.11(-1.67%)
Jan 09, 2024 6.460 6.620 6.460 6.590 7,711 +0.11(+1.70%)
Jan 08, 2024 6.440 6.650 6.430 6.480 16,356 -0.17(-2.56%)
Jan 05, 2024 6.700 6.700 6.580 6.650 5,775 -0.13(-1.92%)
Jan 04, 2024 6.525 6.800 6.525 6.780 25,494 +0.13(+1.95%)
Jan 03, 2024 6.420 6.700 6.420 6.650 10,518 +0.11(+1.68%)
Jan 02, 2024 6.630 6.770 6.435 6.540 10,890 -0.06(-0.91%)
Dec 29, 2023 6.520 6.760 6.490 6.600 68,267 +0.15(+2.33%)
Dec 28, 2023 6.320 6.660 6.220 6.450 23,216 +0.11(+1.74%)
Dec 27, 2023 6.100 6.350 6.005 6.340 27,486 +0.28(+4.62%)
Dec 26, 2023 6.050 6.080 6.050 6.060 10,670 -0.04(-0.66%)
Dec 22, 2023 6.150 6.190 6.020 6.100 13,780 -0.01(-0.16%)
Dec 21, 2023 6.220 6.220 6.000 6.110 59,476 -0.03(-0.49%)
Dec 20, 2023 6.530 6.910 6.000 6.140 158,697 -0.19(-2.92%)
Dec 19, 2023 6.300 6.490 6.210 6.325 53,386 +0.03(+0.40%)
Dec 18, 2023 6.410 6.410 6.050 6.300 28,851 +0.11(+1.78%)
Dec 15, 2023 6.050 6.362 6.000 6.190 10,014 +0.07(+1.06%)
Dec 14, 2023 6.200 6.500 6.036 6.125 14,274 +0.04(+0.57%)
Dec 13, 2023 6.040 6.235 6.020 6.090 12,978 -0.01(-0.16%)
Dec 12, 2023 6.040 6.150 6.020 6.100 11,858 -0.05(-0.81%)
Dec 11, 2023 6.300 6.300 6.100 6.150 51,183 +0.01(+0.16%)
Dec 08, 2023 6.070 6.320 5.960 6.140 24,847 +0.09(+1.49%)
Dec 07, 2023 6.120 6.150 5.860 6.050 20,684 +0.05(+0.83%)
Dec 06, 2023 6.010 6.100 5.950 6.000 47,324 -0.12(-1.92%)
Dec 05, 2023 6.200 6.200 6.050 6.117 1,687 -0.07(-1.17%)
Dec 04, 2023 6.070 6.200 6.070 6.190 4,872 +0.05(+0.81%)
Dec 01, 2023 6.250 6.250 6.000 6.140 14,168 -0.06(-0.97%)
Nov 30, 2023 6.300 6.310 6.110 6.200 5,596 -0.12(-1.90%)
Nov 29, 2023 6.610 6.610 6.187 6.320 13,902 -0.08(-1.25%)
Nov 28, 2023 6.330 6.730 6.000 6.400 17,179 +0.36(+5.96%)
Nov 27, 2023 6.000 6.282 6.000 6.040 13,692 -0.06(-0.98%)
Nov 24, 2023 6.000 6.498 6.000 6.100 17,920 +0.29(+4.99%)
Nov 22, 2023 6.310 6.540 5.810 5.810 27,830 -0.69(-10.62%)
Nov 21, 2023 6.550 6.700 6.495 6.500 6,499 -0.18(-2.69%)
Nov 20, 2023 6.540 6.790 6.300 6.680 34,980 -0.02(-0.30%)
Nov 17, 2023 6.900 6.900 6.600 6.700 31,785 +0.05(+0.75%)
Nov 16, 2023 6.600 6.900 6.500 6.650 104,518 +0.10(+1.53%)
Nov 15, 2023 6.000 6.750 5.870 6.550 477,583 +0.15(+2.34%)
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.