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

Taylor Devices Inc (NQ: TAYD )

47.92 -4.09 (-7.86%)
Streaming Delayed Price Updated: 4:00 PM 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 31, 2005 2.810 3.070 2.750 2.800 24,493 -0.04(-1.41%)
May 27, 2005 2.810 2.890 2.780 2.840 11,841 +0.07(+2.53%)
May 26, 2005 2.700 2.950 2.700 2.770 32,010 +0.04(+1.47%)
May 25, 2005 2.700 2.790 2.700 2.730 14,387 -0.02(-0.73%)
May 24, 2005 2.771 2.799 2.690 2.750 27,300 -0.04(-1.43%)
May 23, 2005 2.990 2.990 2.710 2.790 33,577 -0.06(-2.14%)
May 20, 2005 2.860 2.980 2.851 2.851 2,430 -0.06(-2.03%)
May 19, 2005 2.900 2.910 2.830 2.910 13,025 -0.02(-0.82%)
May 18, 2005 2.830 3.170 2.830 2.934 52,400 +0.07(+2.59%)
May 17, 2005 2.850 2.870 2.820 2.860 5,405 +0.01(+0.35%)
May 16, 2005 2.831 2.900 2.830 2.850 12,750 +0.03(+1.06%)
May 13, 2005 2.830 2.900 2.820 2.820 13,483 +0.01(+0.36%)
May 12, 2005 2.860 2.925 2.800 2.810 7,950 -0.10(-3.44%)
May 11, 2005 3.130 3.130 2.830 2.910 25,434 -0.16(-5.21%)
May 10, 2005 2.940 3.100 2.841 3.070 48,317 +0.26(+9.25%)
May 09, 2005 2.830 2.950 2.610 2.810 30,787 +0.07(+2.55%)
May 06, 2005 2.690 2.940 2.690 2.740 8,788 -0.03(-1.08%)
May 05, 2005 2.650 2.900 2.620 2.770 22,644 +0.00(+0.04%)
May 04, 2005 2.590 2.790 2.560 2.769 13,727 +0.17(+6.50%)
May 03, 2005 2.810 2.810 2.600 2.600 22,450 -0.15(-5.45%)
May 02, 2005 2.730 2.900 2.700 2.750 15,925 +0.03(+1.10%)
Apr 29, 2005 2.900 2.900 2.700 2.720 21,833 -0.12(-4.09%)
Apr 28, 2005 2.940 2.980 2.810 2.836 40,105 -0.04(-1.53%)
Apr 27, 2005 2.880 2.960 2.850 2.880 16,250 +0.00(+0.00%)
Apr 26, 2005 2.700 2.900 2.700 2.880 38,392 +0.14(+5.11%)
Apr 25, 2005 2.700 2.850 2.680 2.740 24,188 +0.03(+1.11%)
Apr 22, 2005 2.710 3.090 2.680 2.710 62,360 -0.03(-1.09%)
Apr 21, 2005 2.720 2.959 2.720 2.740 33,672 -0.07(-2.49%)
Apr 20, 2005 2.650 2.980 2.650 2.810 64,901 +0.17(+6.44%)
Apr 19, 2005 2.700 2.790 2.620 2.640 106,987 -0.12(-4.35%)
Apr 18, 2005 3.000 3.000 2.750 2.760 73,325 -0.24(-8.00%)
Apr 15, 2005 3.090 3.200 2.990 3.000 83,970 -0.09(-2.91%)
Apr 14, 2005 3.140 3.370 3.080 3.090 88,887 -0.06(-1.90%)
Apr 13, 2005 3.250 3.280 3.140 3.150 60,525 -0.07(-2.17%)
Apr 12, 2005 3.460 3.490 3.200 3.220 78,221 -0.16(-4.73%)
Apr 11, 2005 3.630 3.630 3.320 3.380 66,183 +0.08(+2.42%)
Apr 08, 2005 3.310 3.394 3.300 3.300 20,383 +0.04(+1.23%)
Apr 07, 2005 3.300 3.470 3.250 3.260 33,114 -0.04(-1.21%)
Apr 06, 2005 3.580 3.710 3.250 3.300 54,447 -0.10(-2.94%)
Apr 05, 2005 3.360 3.500 3.360 3.400 53,760 +0.01(+0.29%)
Apr 04, 2005 3.450 3.700 3.320 3.390 90,713 -0.10(-2.87%)
Apr 01, 2005 3.450 3.750 3.250 3.490 99,958 -0.08(-2.24%)
Mar 31, 2005 3.920 4.170 3.560 3.570 168,159 -0.34(-8.70%)
Mar 30, 2005 3.970 4.420 3.550 3.910 758,050 +0.06(+1.56%)
Mar 29, 2005 4.540 4.830 3.790 3.850 980,736 -0.94(-19.62%)
Mar 28, 2005 3.259 6.440 3.130 4.790 6,182,204 +1.48(+44.71%)
Mar 24, 2005 3.090 3.310 3.080 3.310 34,300 +0.24(+7.82%)
Mar 23, 2005 3.080 3.220 3.070 3.070 36,219 -0.01(-0.32%)
Mar 22, 2005 3.190 3.230 3.070 3.080 34,190 -0.19(-5.81%)
Mar 21, 2005 3.550 3.550 3.150 3.270 35,399 +0.05(+1.55%)
Mar 18, 2005 3.160 3.530 3.160 3.220 21,658 -0.23(-6.67%)
Mar 17, 2005 3.380 3.486 3.330 3.450 14,625 +0.07(+2.07%)
Mar 16, 2005 3.480 3.480 3.256 3.380 22,779 -0.05(-1.37%)
Mar 15, 2005 3.360 3.790 3.350 3.427 90,993 +0.08(+2.30%)
Mar 14, 2005 3.580 3.580 3.350 3.350 22,448 +0.04(+1.21%)
Mar 11, 2005 3.380 3.400 3.250 3.310 35,724 -0.10(-2.93%)
Mar 10, 2005 3.610 3.770 3.410 3.410 57,151 -0.31(-8.33%)
Mar 09, 2005 3.950 3.980 3.500 3.720 178,276 +0.33(+9.73%)
Mar 08, 2005 3.390 3.700 3.330 3.390 133,429 +0.04(+1.19%)
Mar 07, 2005 3.310 3.430 3.310 3.350 36,238 -0.05(-1.47%)
Mar 04, 2005 3.210 3.410 3.113 3.400 57,503 +0.18(+5.59%)
Mar 03, 2005 3.420 3.500 3.160 3.220 37,052 -0.20(-5.85%)
Mar 02, 2005 3.100 3.450 3.080 3.420 134,140 +0.33(+10.68%)
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.