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 )

12.08 +0.16 (+1.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 30, 2006 11.60 11.75 11.43 11.44 2,265,388 -0.14(-1.21%)
Jun 29, 2006 11.56 11.69 11.50 11.58 163,300 +0.01(+0.09%)
Jun 28, 2006 11.75 11.75 11.44 11.57 196,176 -0.09(-0.77%)
Jun 27, 2006 11.59 11.71 11.24 11.66 171,506 +0.13(+1.13%)
Jun 26, 2006 11.50 11.75 11.12 11.53 177,200 +0.05(+0.44%)
Jun 23, 2006 11.26 11.54 10.96 11.48 143,642 +0.23(+2.04%)
Jun 22, 2006 11.00 11.25 10.93 11.25 132,337 +0.15(+1.35%)
Jun 21, 2006 10.99 11.41 10.79 11.10 134,884 +0.11(+1.00%)
Jun 20, 2006 11.05 11.05 10.63 10.99 143,448 -0.01(-0.09%)
Jun 19, 2006 11.09 11.22 10.85 11.00 165,913 -0.13(-1.17%)
Jun 16, 2006 11.20 11.25 10.95 11.13 142,177 -0.05(-0.45%)
Jun 15, 2006 10.99 11.40 10.96 11.18 286,671 +0.33(+3.04%)
Jun 14, 2006 10.60 10.98 10.45 10.85 173,037 +0.22(+2.07%)
Jun 13, 2006 11.28 11.33 10.50 10.63 355,454 -0.77(-6.75%)
Jun 12, 2006 11.84 11.85 11.34 11.40 106,716 -0.40(-3.39%)
Jun 09, 2006 11.93 12.00 11.67 11.80 139,275 -0.10(-0.84%)
Jun 08, 2006 11.82 11.98 11.51 11.90 196,610 +0.02(+0.17%)
Jun 07, 2006 12.05 12.19 11.88 11.88 241,873 -0.20(-1.66%)
Jun 06, 2006 12.15 12.18 11.07 12.08 278,019 +0.01(+0.08%)
Jun 05, 2006 12.29 12.30 12.04 12.07 183,113 -0.16(-1.31%)
Jun 02, 2006 11.89 12.29 11.72 12.23 475,150 +0.46(+3.91%)
Jun 01, 2006 11.65 11.99 11.37 11.77 163,743 -0.07(-0.59%)
May 31, 2006 11.73 11.97 11.68 11.84 134,649 +0.13(+1.11%)
May 30, 2006 11.86 11.98 11.67 11.71 100,758 -0.16(-1.35%)
May 26, 2006 11.83 11.98 11.78 11.87 266,890 +0.01(+0.08%)
May 25, 2006 11.85 11.99 11.58 11.86 290,915 +0.08(+0.68%)
May 24, 2006 11.51 11.78 11.14 11.78 200,636 +0.22(+1.90%)
May 23, 2006 11.60 11.99 11.43 11.56 309,136 -0.03(-0.26%)
May 22, 2006 11.55 11.66 11.01 11.59 357,679 +0.03(+0.26%)
May 19, 2006 11.63 11.66 11.06 11.56 254,994 +0.05(+0.43%)
May 18, 2006 11.57 12.02 11.40 11.51 194,589 -0.07(-0.60%)
May 17, 2006 11.34 11.78 11.16 11.58 270,821 +0.19(+1.67%)
May 16, 2006 11.47 11.56 11.26 11.39 133,662 -0.03(-0.26%)
May 15, 2006 11.74 11.88 11.07 11.42 264,854 -0.46(-3.87%)
May 12, 2006 11.75 11.93 11.36 11.88 162,008 +0.15(+1.28%)
May 11, 2006 12.15 12.15 11.45 11.73 163,162 -0.41(-3.38%)
May 10, 2006 12.09 12.15 11.89 12.14 184,627 +0.14(+1.17%)
May 09, 2006 12.10 12.13 11.82 12.00 208,446 -0.07(-0.58%)
May 08, 2006 11.88 12.19 11.88 12.07 252,460 +0.17(+1.43%)
May 05, 2006 11.75 12.00 11.75 11.90 439,191 +0.21(+1.80%)
May 04, 2006 11.82 11.87 11.50 11.69 231,428 -0.07(-0.60%)
May 03, 2006 11.49 11.82 11.35 11.76 249,689 +0.33(+2.89%)
May 02, 2006 11.21 11.61 11.21 11.43 695,082 +0.26(+2.33%)
May 01, 2006 11.39 11.50 11.08 11.17 208,010 -0.24(-2.10%)
Apr 28, 2006 11.07 11.46 10.93 11.41 235,100 +0.33(+2.98%)
Apr 27, 2006 10.77 11.16 10.65 11.08 228,091 +0.26(+2.40%)
Apr 26, 2006 10.72 10.86 10.60 10.82 452,459 +0.21(+1.98%)
Apr 25, 2006 10.84 10.90 10.26 10.61 679,489 -0.24(-2.21%)
Apr 24, 2006 10.79 10.99 10.74 10.85 373,570 +0.00(+0.00%)
Apr 21, 2006 10.89 11.00 10.74 10.85 517,660 +0.03(+0.28%)
Apr 20, 2006 11.14 11.24 10.72 10.82 574,641 -0.32(-2.87%)
Apr 19, 2006 11.06 11.29 10.98 11.14 817,044 +0.06(+0.54%)
Apr 18, 2006 11.24 11.39 10.95 11.08 585,286 -0.16(-1.42%)
Apr 17, 2006 11.38 11.54 11.15 11.24 266,704 -0.21(-1.83%)
Apr 13, 2006 11.40 11.55 11.13 11.45 145,403 +0.01(+0.09%)
Apr 12, 2006 11.58 11.63 11.18 11.44 359,053 -0.14(-1.21%)
Apr 11, 2006 11.70 11.88 11.44 11.58 399,401 -0.02(-0.17%)
Apr 10, 2006 11.11 12.00 10.80 11.60 275,189 +0.50(+4.50%)
Apr 07, 2006 11.00 11.22 10.74 11.10 899,088 +0.11(+1.00%)
Apr 06, 2006 11.54 11.95 10.69 10.99 1,576,083 -0.59(-5.09%)
Apr 05, 2006 11.59 11.61 11.17 11.58 232,941 +0.01(+0.09%)
Apr 04, 2006 11.26 11.58 11.05 11.57 172,527 +0.26(+2.30%)
Apr 03, 2006 11.47 11.47 11.01 11.31 250,110 -0.17(-1.48%)
Mar 31, 2006 11.26 11.48 10.95 11.48 400,890 +0.24(+2.14%)
Mar 30, 2006 11.30 11.30 10.89 11.24 462,158 +0.03(+0.27%)
Mar 29, 2006 11.20 11.31 10.86 11.21 492,662 +0.06(+0.54%)
Mar 28, 2006 11.48 11.48 11.10 11.15 148,065 -0.30(-2.62%)
Mar 27, 2006 11.17 11.46 11.11 11.45 189,589 +0.36(+3.25%)
Mar 24, 2006 10.92 11.14 10.92 11.09 95,017 +0.18(+1.65%)
Mar 23, 2006 10.86 10.97 10.68 10.91 149,100 +0.07(+0.65%)
Mar 22, 2006 10.85 11.05 10.69 10.84 108,900 -0.08(-0.73%)
Mar 21, 2006 10.95 11.10 10.89 10.92 172,623 -0.08(-0.73%)
Mar 20, 2006 10.94 11.06 10.87 11.00 112,397 +0.00(+0.00%)
Mar 17, 2006 10.91 11.00 10.89 11.00 38,661 +0.05(+0.46%)
Mar 16, 2006 10.98 11.02 10.87 10.95 76,285 -0.03(-0.27%)
Mar 15, 2006 10.71 11.15 10.71 10.98 159,666 +0.27(+2.52%)
Mar 14, 2006 10.55 10.82 10.20 10.71 232,686 +0.13(+1.23%)
Mar 13, 2006 10.83 10.96 10.51 10.58 95,950 -0.27(-2.49%)
Mar 10, 2006 10.25 10.97 10.03 10.85 175,836 +0.58(+5.65%)
Mar 09, 2006 10.30 10.38 10.04 10.27 243,693 -0.03(-0.29%)
Mar 08, 2006 10.62 10.66 10.17 10.30 287,449 -0.36(-3.38%)
Mar 07, 2006 10.80 10.80 10.37 10.66 148,606 -0.03(-0.28%)
Mar 06, 2006 10.90 10.91 10.60 10.69 72,168 -0.18(-1.66%)
Mar 03, 2006 11.24 11.24 10.54 10.87 350,087 -0.29(-2.60%)
Mar 02, 2006 11.11 11.23 10.87 11.16 190,378 +0.05(+0.45%)
Mar 01, 2006 11.07 11.12 10.78 11.11 124,772 +0.04(+0.36%)
Feb 28, 2006 11.12 11.18 10.61 11.07 159,415 -0.05(-0.45%)
Feb 27, 2006 11.43 11.43 10.99 11.12 126,970 -0.16(-1.42%)
Feb 24, 2006 10.71 11.47 10.70 11.28 477,945 +0.51(+4.74%)
Feb 23, 2006 10.73 10.84 10.67 10.77 30,962 -0.02(-0.19%)
Feb 22, 2006 10.73 10.82 10.52 10.79 150,054 -0.04(-0.37%)
Feb 21, 2006 10.87 10.90 10.65 10.83 122,251 +0.04(+0.37%)
Feb 17, 2006 10.53 10.86 10.30 10.79 249,441 +0.33(+3.15%)
Feb 16, 2006 10.20 10.63 10.16 10.46 267,100 +0.34(+3.36%)
Feb 15, 2006 10.12 10.19 9.830 10.12 121,348 +0.00(+0.00%)
Feb 14, 2006 10.10 10.16 9.820 10.12 116,674 +0.06(+0.60%)
Feb 13, 2006 10.20 10.30 9.900 10.06 94,252 -0.21(-2.04%)
Feb 10, 2006 10.29 10.39 10.04 10.27 139,305 -0.03(-0.29%)
Feb 09, 2006 10.37 10.51 10.23 10.30 227,040 -0.06(-0.58%)
Feb 08, 2006 10.19 10.42 9.950 10.36 151,008 +0.18(+1.77%)
Feb 07, 2006 10.01 10.41 9.900 10.18 715,279 +0.15(+1.50%)
Feb 06, 2006 9.970 10.10 9.900 10.03 161,589 +0.11(+1.11%)
Feb 03, 2006 10.20 10.20 9.590 9.920 282,241 -0.28(-2.75%)
Feb 02, 2006 10.41 10.42 10.01 10.20 212,485 -0.21(-2.02%)
Feb 01, 2006 10.69 10.74 10.10 10.41 186,534 -0.28(-2.62%)
Jan 31, 2006 10.46 10.75 10.43 10.69 220,569 +0.26(+2.49%)
Jan 30, 2006 10.67 10.80 10.28 10.43 438,349 -0.23(-2.16%)
Jan 27, 2006 10.80 10.82 10.53 10.66 144,862 -0.10(-0.93%)
Jan 26, 2006 10.49 10.78 10.35 10.76 651,772 +0.26(+2.48%)
Jan 25, 2006 10.62 10.67 10.26 10.50 250,646 +0.00(+0.00%)
Jan 24, 2006 9.970 10.70 9.750 10.50 1,012,785 +0.58(+5.85%)
Jan 23, 2006 9.750 10.01 9.740 9.920 154,258 +0.11(+1.12%)
Jan 20, 2006 9.810 9.880 9.570 9.810 127,332 +0.01(+0.10%)
Jan 19, 2006 9.770 9.930 9.620 9.800 159,643 +0.06(+0.62%)
Jan 18, 2006 9.880 9.910 9.650 9.740 195,527 -0.21(-2.11%)
Jan 17, 2006 10.01 10.01 9.810 9.950 164,815 -0.07(-0.70%)
Jan 13, 2006 10.06 10.06 9.830 10.02 145,730 -0.02(-0.20%)
Jan 12, 2006 10.00 10.06 9.950 10.04 192,500 +0.00(+0.00%)
Jan 11, 2006 10.05 10.05 9.800 10.04 161,977 +0.04(+0.40%)
Jan 10, 2006 9.740 10.00 9.740 10.00 190,726 +0.19(+1.94%)
Jan 09, 2006 9.820 10.04 9.750 9.810 374,102 -0.07(-0.71%)
Jan 06, 2006 9.950 10.05 9.760 9.880 757,190 -0.05(-0.50%)
Jan 05, 2006 10.37 10.60 9.120 9.930 1,266,275 +0.53(+5.64%)
Jan 04, 2006 9.290 9.580 9.220 9.400 288,956 +0.09(+0.97%)
Jan 03, 2006 9.890 9.890 9.060 9.310 258,539 -0.53(-5.39%)
Dec 30, 2005 9.660 9.870 9.570 9.840 262,057 +0.11(+1.13%)
Dec 29, 2005 9.590 9.830 9.370 9.730 270,330 +0.25(+2.64%)
Dec 28, 2005 9.260 9.650 9.000 9.480 382,300 +0.62(+7.00%)
Dec 27, 2005 9.190 9.200 8.760 8.860 111,100 -0.27(-2.96%)
Dec 23, 2005 9.170 9.190 8.950 9.130 120,597 -0.06(-0.65%)
Dec 22, 2005 9.280 9.280 8.990 9.190 118,546 -0.09(-0.97%)
Dec 21, 2005 9.000 9.290 8.900 9.280 164,512 +0.17(+1.87%)
Dec 20, 2005 8.830 9.140 8.730 9.110 135,005 +0.21(+2.36%)
Dec 19, 2005 9.170 9.170 8.750 8.900 261,214 -0.35(-3.78%)
Dec 16, 2005 9.180 9.250 8.960 9.250 97,598 +0.00(+0.00%)
Dec 15, 2005 9.290 9.290 8.860 9.250 110,829 +0.21(+2.32%)
Dec 14, 2005 9.360 9.360 9.010 9.040 102,668 -0.24(-2.59%)
Dec 13, 2005 9.090 9.420 8.870 9.280 125,701 +0.12(+1.31%)
Dec 12, 2005 9.280 9.280 8.920 9.160 294,944 -0.10(-1.08%)
Dec 09, 2005 9.370 9.370 9.200 9.260 51,495 +0.00(+0.00%)
Dec 08, 2005 9.230 9.360 8.790 9.260 176,307 -0.04(-0.43%)
Dec 07, 2005 9.390 9.410 9.060 9.300 132,769 +0.06(+0.65%)
Dec 06, 2005 9.650 9.650 9.080 9.240 227,162 -0.29(-3.04%)
Dec 05, 2005 9.350 9.770 9.340 9.530 252,427 +0.11(+1.17%)
Dec 02, 2005 9.050 9.850 8.820 9.420 542,767 +0.51(+5.72%)
Dec 01, 2005 9.240 9.340 8.800 8.910 611,996 -0.40(-4.30%)
Nov 30, 2005 9.090 9.600 8.740 9.310 672,553 +0.34(+3.79%)
Nov 29, 2005 8.880 9.050 8.700 8.970 167,681 +0.12(+1.36%)
Nov 28, 2005 8.940 8.990 8.630 8.850 106,228 -0.07(-0.78%)
Nov 25, 2005 8.850 9.030 8.790 8.920 49,577 -0.02(-0.22%)
Nov 23, 2005 8.730 9.000 8.650 8.940 213,292 +0.19(+2.17%)
Nov 22, 2005 8.900 8.950 8.550 8.750 97,049 +0.02(+0.23%)
Nov 21, 2005 8.680 8.970 8.520 8.730 231,883 -0.04(-0.46%)
Nov 18, 2005 8.270 9.140 8.270 8.770 252,882 +0.54(+6.56%)
Nov 17, 2005 7.980 8.260 7.750 8.230 225,027 +0.25(+3.13%)
Nov 16, 2005 8.020 8.030 7.580 7.980 317,547 -0.03(-0.37%)
Nov 15, 2005 8.360 8.490 7.850 8.010 302,499 -0.41(-4.87%)
Nov 14, 2005 8.630 8.800 7.940 8.420 346,383 -0.24(-2.77%)
Nov 11, 2005 8.610 8.740 7.661 8.660 662,015 +0.02(+0.23%)
Nov 10, 2005 9.030 9.030 8.340 8.640 492,561 -0.39(-4.32%)
Nov 09, 2005 9.060 9.180 8.800 9.030 217,442 +0.00(+0.00%)
Nov 08, 2005 8.960 9.220 8.750 9.030 222,500 -0.05(-0.55%)
Nov 07, 2005 9.330 9.350 8.690 9.080 532,945 -0.16(-1.73%)
Nov 04, 2005 9.480 9.540 9.100 9.240 94,149 -0.24(-2.53%)
Nov 03, 2005 9.280 9.610 9.200 9.480 148,577 +0.21(+2.32%)
Nov 02, 2005 9.420 9.420 9.200 9.265 171,575 -0.17(-1.85%)
Nov 01, 2005 9.830 9.864 9.110 9.440 224,534 -0.39(-3.97%)
Oct 31, 2005 9.460 9.860 9.460 9.830 406,383 +0.38(+4.02%)
Oct 28, 2005 9.400 9.640 8.870 9.450 197,960 -0.02(-0.21%)
Oct 27, 2005 9.950 9.950 9.260 9.470 402,965 -0.33(-3.37%)
Oct 26, 2005 9.540 9.970 9.520 9.800 283,188 +0.26(+2.73%)
Oct 25, 2005 9.200 9.650 9.030 9.540 303,113 +0.34(+3.70%)
Oct 24, 2005 8.970 9.200 8.900 9.200 117,123 +0.27(+3.02%)
Oct 21, 2005 8.960 9.000 8.710 8.930 176,208 -0.04(-0.45%)
Oct 20, 2005 9.240 9.285 8.570 8.970 222,435 -0.28(-3.03%)
Oct 19, 2005 9.220 9.360 8.800 9.250 181,772 +0.03(+0.33%)
Oct 18, 2005 9.430 9.430 8.900 9.220 240,901 -0.19(-2.02%)
Oct 17, 2005 8.500 9.570 8.500 9.410 512,283 +0.61(+6.93%)
Oct 14, 2005 8.760 8.820 7.920 8.800 297,360 +0.24(+2.80%)
Oct 13, 2005 8.240 8.800 8.220 8.560 298,398 +0.26(+3.13%)
Oct 12, 2005 9.010 9.010 7.820 8.300 638,591 -0.71(-7.88%)
Oct 11, 2005 9.390 9.390 8.760 9.010 625,807 -0.14(-1.53%)
Oct 10, 2005 9.000 9.400 8.840 9.150 1,232,606 +0.25(+2.81%)
Oct 07, 2005 8.280 9.640 8.170 8.900 1,205,486 +0.64(+7.75%)
Oct 06, 2005 8.320 9.070 8.250 8.260 1,460,560 +0.38(+4.82%)
Oct 05, 2005 8.150 8.180 7.750 7.880 263,108 -0.26(-3.19%)
Oct 04, 2005 8.060 8.140 7.540 8.140 280,912 +0.03(+0.37%)
Oct 03, 2005 8.050 8.130 7.759 8.110 359,022 +0.06(+0.75%)
Sep 30, 2005 7.900 8.140 7.700 8.050 219,223 +0.11(+1.39%)
Sep 29, 2005 7.770 8.080 7.680 7.940 171,788 +0.15(+1.93%)
Sep 28, 2005 7.850 7.931 7.550 7.790 123,006 -0.01(-0.13%)
Sep 27, 2005 7.560 8.040 7.500 7.800 197,634 +0.20(+2.63%)
Sep 26, 2005 7.850 7.856 7.380 7.600 132,185 -0.17(-2.19%)
Sep 23, 2005 7.770 8.000 7.420 7.770 206,201 +0.02(+0.26%)
Sep 22, 2005 7.750 8.340 7.630 7.750 753,452 -0.35(-4.32%)
Sep 21, 2005 7.390 8.160 7.390 8.100 974,967 +0.69(+9.31%)
Sep 20, 2005 7.350 7.450 7.250 7.410 196,992 +0.11(+1.51%)
Sep 19, 2005 7.130 7.390 7.110 7.300 221,358 +0.15(+2.10%)
Sep 16, 2005 7.160 7.320 7.150 7.150 162,982 -0.12(-1.65%)
Sep 15, 2005 7.270 7.300 7.020 7.270 165,741 -0.03(-0.41%)
Sep 14, 2005 7.270 7.680 7.080 7.300 556,600 +0.13(+1.81%)
Sep 13, 2005 7.070 7.239 6.670 7.170 374,488 +0.24(+3.46%)
Sep 12, 2005 7.220 7.390 6.930 6.930 307,447 -0.29(-4.02%)
Sep 09, 2005 7.050 7.400 6.950 7.220 351,466 +0.17(+2.41%)
Sep 08, 2005 7.000 7.200 6.850 7.050 203,805 +0.03(+0.43%)
Sep 07, 2005 7.250 7.440 7.000 7.020 315,427 -0.15(-2.09%)
Sep 06, 2005 7.430 7.550 7.140 7.170 351,773 -0.24(-3.24%)
Sep 02, 2005 7.210 7.430 6.740 7.410 404,899 +0.20(+2.77%)
Sep 01, 2005 7.550 7.880 7.010 7.210 1,417,257 -0.33(-4.38%)
Aug 31, 2005 6.170 7.750 6.170 7.540 2,610,092 +1.37(+22.20%)
Aug 30, 2005 6.350 6.360 6.000 6.170 229,871 -0.13(-2.06%)
Aug 29, 2005 6.150 6.690 5.950 6.300 596,937 +0.45(+7.69%)
Aug 26, 2005 5.920 5.920 5.580 5.850 78,050 -0.04(-0.68%)
Aug 25, 2005 5.650 5.920 5.650 5.890 67,557 +0.27(+4.80%)
Aug 24, 2005 5.760 5.910 5.600 5.620 115,622 -0.15(-2.60%)
Aug 23, 2005 5.830 5.994 5.680 5.770 83,985 +0.00(+0.00%)
Aug 22, 2005 5.600 5.800 5.590 5.770 58,048 +0.09(+1.58%)
Aug 19, 2005 5.460 5.800 5.440 5.680 138,515 +0.31(+5.77%)
Aug 18, 2005 5.480 5.520 5.350 5.370 103,483 -0.12(-2.19%)
Aug 17, 2005 5.510 5.650 5.470 5.490 90,487 -0.15(-2.66%)
Aug 16, 2005 6.020 6.020 5.510 5.640 186,815 -0.34(-5.69%)
Aug 15, 2005 5.750 6.460 5.750 5.980 612,689 +0.37(+6.60%)
Aug 12, 2005 5.480 5.700 5.400 5.610 171,667 +0.21(+3.89%)
Aug 11, 2005 5.330 5.450 5.300 5.400 246,909 +0.04(+0.75%)
Aug 10, 2005 5.360 5.440 5.300 5.360 108,368 -0.01(-0.19%)
Aug 09, 2005 5.560 5.600 5.100 5.370 374,480 -0.23(-4.11%)
Aug 08, 2005 5.650 5.650 5.570 5.600 79,866 -0.05(-0.88%)
Aug 05, 2005 5.710 5.800 5.650 5.650 92,816 -0.16(-2.75%)
Aug 04, 2005 5.900 5.950 5.710 5.810 138,092 +0.01(+0.17%)
Aug 03, 2005 5.900 5.900 5.700 5.800 120,201 +0.02(+0.35%)
Aug 02, 2005 5.900 5.900 5.734 5.780 143,921 -0.08(-1.37%)
Aug 01, 2005 5.980 6.070 5.790 5.860 154,224 +0.03(+0.43%)
Jul 29, 2005 5.830 5.890 5.710 5.835 224,120 +0.04(+0.78%)
Jul 28, 2005 5.620 5.800 5.620 5.790 172,547 +0.16(+2.84%)
Jul 27, 2005 5.520 5.690 5.470 5.630 126,634 +0.11(+1.99%)
Jul 26, 2005 5.670 5.990 5.440 5.520 361,985 -0.14(-2.47%)
Jul 25, 2005 5.700 5.700 5.600 5.660 194,716 +0.03(+0.53%)
Jul 22, 2005 5.630 5.710 5.550 5.630 210,061 +0.03(+0.54%)
Jul 21, 2005 5.490 5.660 5.300 5.600 226,988 +0.11(+2.00%)
Jul 20, 2005 5.380 5.490 5.360 5.490 256,455 +0.10(+1.86%)
Jul 19, 2005 5.400 5.400 5.280 5.390 183,166 -0.01(-0.19%)
Jul 18, 2005 5.310 5.440 5.290 5.400 182,067 +0.09(+1.69%)
Jul 15, 2005 5.250 5.326 5.190 5.310 117,531 +0.07(+1.34%)
Jul 14, 2005 5.490 5.570 5.060 5.240 167,125 -0.07(-1.32%)
Jul 13, 2005 4.890 5.440 4.820 5.310 455,842 +0.41(+8.37%)
Jul 12, 2005 4.970 4.970 4.700 4.900 196,420 -0.05(-1.01%)
Jul 11, 2005 5.040 5.050 4.880 4.950 159,802 -0.06(-1.20%)
Jul 08, 2005 4.900 5.070 4.840 5.010 231,115 +0.14(+2.87%)
Jul 07, 2005 4.870 4.870 4.660 4.870 155,488 -0.02(-0.41%)
Jul 06, 2005 4.830 5.050 4.700 4.890 758,150 +0.11(+2.30%)
Jul 05, 2005 4.820 4.890 4.730 4.780 164,300 +0.10(+2.14%)
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.