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 28, 2023 4.740 4.900 4.740 4.760 39,119 -0.02(-0.42%)
Apr 27, 2023 4.850 4.884 4.750 4.780 50,713 +0.03(+0.63%)
Apr 26, 2023 4.880 4.910 4.745 4.750 68,379 -0.15(-3.06%)
Apr 25, 2023 5.180 5.180 4.880 4.900 154,344 -0.22(-4.30%)
Apr 24, 2023 4.960 5.150 4.960 5.120 41,871 +0.11(+2.20%)
Apr 21, 2023 5.060 5.130 4.925 5.010 75,261 -0.05(-0.99%)
Apr 20, 2023 5.260 5.260 4.970 5.060 52,447 -0.23(-4.35%)
Apr 19, 2023 5.150 5.310 5.000 5.290 89,505 +0.06(+1.15%)
Apr 18, 2023 5.270 5.270 5.135 5.230 49,316 -0.05(-0.95%)
Apr 17, 2023 5.460 5.460 5.160 5.280 51,526 -0.07(-1.31%)
Apr 14, 2023 5.170 5.360 5.100 5.350 72,677 +0.18(+3.48%)
Apr 13, 2023 5.170 5.300 5.040 5.170 73,994 -0.05(-0.96%)
Apr 12, 2023 5.300 5.370 5.180 5.220 65,454 +0.01(+0.19%)
Apr 11, 2023 5.250 5.300 5.150 5.210 122,755 -0.01(-0.19%)
Apr 10, 2023 5.210 5.335 5.150 5.220 93,690 +0.02(+0.38%)
Apr 06, 2023 5.100 5.220 5.000 5.200 96,828 +0.11(+2.16%)
Apr 05, 2023 5.430 5.430 5.040 5.090 72,204 -0.42(-7.62%)
Apr 04, 2023 5.630 5.630 5.390 5.510 117,411 -0.11(-1.96%)
Apr 03, 2023 5.430 5.690 5.400 5.620 121,684 +0.22(+4.07%)
Mar 31, 2023 5.190 5.440 5.190 5.400 159,223 +0.15(+2.86%)
Mar 30, 2023 5.150 5.300 5.150 5.250 156,624 +0.15(+2.94%)
Mar 29, 2023 5.000 5.175 4.900 5.100 179,819 +0.13(+2.62%)
Mar 28, 2023 4.900 5.060 4.900 4.970 204,515 +0.16(+3.33%)
Mar 27, 2023 4.880 4.910 4.740 4.810 148,725 -0.02(-0.41%)
Mar 24, 2023 4.830 5.095 4.580 4.830 249,127 -0.06(-1.23%)
Mar 23, 2023 4.920 5.040 4.770 4.890 359,087 +0.05(+1.03%)
Mar 22, 2023 5.040 5.330 4.820 4.840 282,359 -0.19(-3.78%)
Mar 21, 2023 5.160 5.370 5.030 5.030 270,299 -0.09(-1.76%)
Mar 20, 2023 5.430 5.560 5.120 5.120 176,741 -0.23(-4.30%)
Mar 17, 2023 5.590 5.817 5.200 5.350 421,582 -0.37(-6.47%)
Mar 16, 2023 5.520 5.870 5.370 5.720 231,217 +0.14(+2.51%)
Mar 15, 2023 5.820 5.860 5.480 5.580 116,193 -0.38(-6.38%)
Mar 14, 2023 6.230 6.230 5.960 5.960 146,215 -0.03(-0.50%)
Mar 13, 2023 6.310 6.370 5.870 5.990 185,921 -0.37(-5.82%)
Mar 10, 2023 6.660 6.670 6.308 6.360 139,667 -0.36(-5.36%)
Mar 09, 2023 6.920 7.030 6.710 6.720 143,574 -0.19(-2.75%)
Mar 08, 2023 6.920 6.920 6.695 6.910 89,231 -0.01(-0.14%)
Mar 07, 2023 7.180 7.210 6.725 6.920 135,494 -0.25(-3.49%)
Mar 06, 2023 7.040 7.230 6.950 7.170 190,472 +0.24(+3.46%)
Mar 03, 2023 6.710 6.970 6.535 6.930 75,025 +0.27(+4.05%)
Mar 02, 2023 6.550 6.680 6.320 6.660 93,819 +0.04(+0.60%)
Mar 01, 2023 6.450 6.690 6.260 6.620 196,560 +0.29(+4.58%)
Feb 28, 2023 6.340 6.460 6.250 6.330 107,788 -0.03(-0.47%)
Feb 27, 2023 6.470 6.525 6.325 6.360 113,278 +0.02(+0.32%)
Feb 24, 2023 6.360 6.380 6.160 6.340 199,625 +0.05(+0.79%)
Feb 23, 2023 6.350 6.540 6.175 6.290 178,231 +0.00(+0.00%)
Feb 22, 2023 6.370 6.551 6.255 6.290 91,110 -0.08(-1.26%)
Feb 21, 2023 6.640 6.663 6.350 6.370 170,951 -0.39(-5.77%)
Feb 17, 2023 6.790 7.095 6.710 6.760 82,906 -0.06(-0.88%)
Feb 16, 2023 6.790 7.045 6.730 6.820 150,045 +0.03(+0.44%)
Feb 15, 2023 6.870 6.870 6.520 6.790 199,279 +0.01(+0.15%)
Feb 14, 2023 6.940 6.940 6.760 6.780 309,684 -0.15(-2.16%)
Feb 13, 2023 7.440 7.440 6.890 6.930 325,304 -0.50(-6.73%)
Feb 10, 2023 7.900 7.925 7.270 7.430 466,837 -0.68(-8.33%)
Feb 09, 2023 7.600 8.150 7.030 8.105 620,903 -1.09(-11.90%)
Feb 08, 2023 9.280 9.280 9.000 9.200 169,256 -0.08(-0.86%)
Feb 07, 2023 9.300 9.520 9.090 9.280 233,396 +0.07(+0.76%)
Feb 06, 2023 9.220 9.330 9.150 9.210 97,236 +0.07(+0.77%)
Feb 03, 2023 8.700 9.265 8.360 9.140 242,350 +0.31(+3.51%)
Feb 02, 2023 8.610 8.900 8.580 8.830 201,646 +0.26(+3.03%)
Feb 01, 2023 8.100 8.720 8.000 8.570 191,770 +0.50(+6.20%)
Jan 31, 2023 7.690 8.160 7.640 8.070 117,453 +0.39(+5.08%)
Jan 30, 2023 7.880 8.000 7.680 7.680 62,964 -0.30(-3.76%)
Jan 27, 2023 7.960 8.140 7.880 7.980 62,913 -0.01(-0.13%)
Jan 26, 2023 7.970 7.990 7.835 7.990 74,581 +0.06(+0.76%)
Jan 25, 2023 7.750 7.990 6.951 7.930 85,117 +0.16(+2.06%)
Jan 24, 2023 7.860 7.860 7.640 7.770 57,480 -0.16(-2.02%)
Jan 23, 2023 7.940 8.030 7.780 7.930 163,663 +0.08(+1.02%)
Jan 20, 2023 7.950 7.950 7.780 7.850 98,694 -0.09(-1.13%)
Jan 19, 2023 7.870 8.090 7.200 7.940 98,900 +0.05(+0.63%)
Jan 18, 2023 8.110 8.299 7.870 7.890 130,249 -0.14(-1.74%)
Jan 17, 2023 8.160 8.310 7.950 8.030 109,895 -0.14(-1.71%)
Jan 13, 2023 8.000 8.210 8.000 8.170 60,337 +0.08(+0.99%)
Jan 12, 2023 8.120 8.200 8.010 8.090 79,621 +0.02(+0.25%)
Jan 11, 2023 7.860 8.158 7.461 8.070 160,770 +0.12(+1.51%)
Jan 10, 2023 7.640 8.040 7.526 7.950 143,066 +0.22(+2.85%)
Jan 09, 2023 7.930 7.930 7.625 7.730 113,365 -0.05(-0.64%)
Jan 06, 2023 7.540 7.980 7.530 7.780 261,005 +0.22(+2.91%)
Jan 05, 2023 6.720 7.600 6.550 7.560 560,983 +0.84(+12.50%)
Jan 04, 2023 6.390 6.770 6.370 6.720 170,494 +0.39(+6.16%)
Jan 03, 2023 6.170 6.450 6.090 6.330 419,366 +0.11(+1.77%)
Dec 30, 2022 6.360 6.490 6.160 6.220 212,032 -0.22(-3.42%)
Dec 29, 2022 6.430 6.580 6.430 6.440 103,085 -0.03(-0.46%)
Dec 28, 2022 6.590 6.590 6.420 6.470 167,025 -0.13(-1.97%)
Dec 27, 2022 6.270 6.640 6.250 6.600 164,044 +0.44(+7.14%)
Dec 23, 2022 6.056 6.260 6.056 6.160 170,094 -0.02(-0.32%)
Dec 22, 2022 6.210 6.270 6.085 6.180 180,074 -0.07(-1.12%)
Dec 21, 2022 6.580 6.690 6.161 6.250 114,497 -0.23(-3.55%)
Dec 20, 2022 6.280 6.600 6.273 6.480 170,511 +0.24(+3.85%)
Dec 19, 2022 6.600 6.600 6.140 6.240 437,595 -0.10(-1.58%)
Dec 16, 2022 6.120 6.610 6.100 6.340 160,440 +0.25(+4.11%)
Dec 15, 2022 5.920 6.130 5.920 6.090 110,758 +0.07(+1.16%)
Dec 14, 2022 5.850 6.140 5.810 6.020 127,445 +0.13(+2.21%)
Dec 13, 2022 5.700 5.990 5.680 5.890 92,765 +0.26(+4.62%)
Dec 12, 2022 5.340 5.690 5.290 5.630 99,645 +0.28(+5.23%)
Dec 09, 2022 5.610 5.710 5.300 5.350 114,846 -0.31(-5.48%)
Dec 08, 2022 5.550 5.850 5.550 5.660 91,215 -0.05(-0.88%)
Dec 07, 2022 5.710 5.900 5.620 5.710 83,546 +0.06(+1.06%)
Dec 06, 2022 5.760 5.768 5.610 5.650 47,956 -0.08(-1.40%)
Dec 05, 2022 5.860 5.870 5.550 5.730 70,166 -0.15(-2.55%)
Dec 02, 2022 5.530 5.880 5.422 5.880 134,920 +0.34(+6.14%)
Dec 01, 2022 5.190 5.620 5.070 5.540 261,468 +0.42(+8.20%)
Nov 30, 2022 5.030 5.190 4.980 5.120 131,915 +0.10(+1.99%)
Nov 29, 2022 5.050 5.140 4.950 5.020 68,510 -0.02(-0.40%)
Nov 28, 2022 5.000 5.075 4.878 5.040 192,322 -0.14(-2.80%)
Nov 25, 2022 5.680 5.680 5.140 5.185 27,067 -0.19(-3.45%)
Nov 23, 2022 5.510 5.510 5.205 5.370 16,353 -0.16(-2.89%)
Nov 22, 2022 5.490 5.830 5.490 5.530 205,545 +0.12(+2.22%)
Nov 21, 2022 5.240 5.460 4.950 5.410 209,281 +0.17(+3.24%)
Nov 18, 2022 5.150 5.280 4.950 5.240 117,029 +0.08(+1.55%)
Nov 17, 2022 5.160 5.160 5.050 5.160 26,752 -0.08(-1.53%)
Nov 16, 2022 5.260 5.260 5.020 5.240 99,804 -0.01(-0.19%)
Nov 15, 2022 5.170 5.410 5.170 5.250 119,912 +0.02(+0.38%)
Nov 14, 2022 5.400 5.510 5.220 5.230 104,194 -0.15(-2.79%)
Nov 11, 2022 5.570 5.720 5.350 5.380 72,269 -0.12(-2.18%)
Nov 10, 2022 5.710 5.710 5.430 5.500 93,738 -0.09(-1.61%)
Nov 09, 2022 5.260 5.680 5.260 5.590 126,402 +0.32(+6.07%)
Nov 08, 2022 5.040 5.320 4.880 5.270 345,418 +0.30(+6.04%)
Nov 07, 2022 4.940 5.030 4.830 4.970 98,375 +0.03(+0.61%)
Nov 04, 2022 4.700 4.940 4.570 4.940 62,036 +0.19(+4.00%)
Nov 03, 2022 4.510 4.830 4.460 4.750 47,327 +0.12(+2.59%)
Nov 02, 2022 4.960 5.015 4.600 4.630 58,197 -0.33(-6.65%)
Nov 01, 2022 4.980 4.980 4.830 4.960 81,196 +0.06(+1.22%)
Oct 31, 2022 4.780 4.920 4.780 4.900 53,256 +0.05(+1.03%)
Oct 28, 2022 4.810 4.870 4.700 4.850 54,219 +0.08(+1.68%)
Oct 27, 2022 4.710 4.770 4.630 4.770 73,086 +0.07(+1.49%)
Oct 26, 2022 4.600 4.810 4.560 4.700 61,064 +0.19(+4.21%)
Oct 25, 2022 4.410 4.540 4.400 4.510 107,507 +0.08(+1.81%)
Oct 24, 2022 4.310 4.440 4.170 4.430 59,807 +0.14(+3.26%)
Oct 21, 2022 4.240 4.340 4.200 4.290 55,446 +0.07(+1.66%)
Oct 20, 2022 4.210 4.271 4.160 4.220 101,181 +0.06(+1.44%)
Oct 19, 2022 4.240 4.267 4.100 4.160 144,777 -0.07(-1.65%)
Oct 18, 2022 4.000 4.270 4.000 4.230 90,880 +0.18(+4.44%)
Oct 17, 2022 3.950 4.149 3.950 4.050 61,146 +0.05(+1.25%)
Oct 14, 2022 4.180 4.280 3.950 4.000 69,661 -0.10(-2.44%)
Oct 13, 2022 3.790 4.140 3.660 4.100 139,855 +0.28(+7.33%)
Oct 12, 2022 4.020 4.200 3.800 3.820 46,743 -0.19(-4.74%)
Oct 11, 2022 4.060 4.190 3.960 4.010 65,220 -0.02(-0.50%)
Oct 10, 2022 3.950 4.100 3.896 4.030 124,820 +0.15(+3.87%)
Oct 07, 2022 4.200 4.200 3.780 3.880 212,675 -0.47(-10.80%)
Oct 06, 2022 4.390 4.515 4.320 4.350 74,356 +0.00(+0.00%)
Oct 05, 2022 4.200 4.390 4.155 4.350 41,445 +0.09(+2.11%)
Oct 04, 2022 4.270 4.390 4.240 4.260 83,606 +0.04(+0.95%)
Oct 03, 2022 4.250 4.340 4.140 4.220 74,216 +0.08(+1.93%)
Sep 30, 2022 4.130 4.290 4.074 4.140 138,740 -0.04(-0.96%)
Sep 29, 2022 4.010 4.210 3.860 4.180 222,851 +0.22(+5.56%)
Sep 28, 2022 3.550 4.000 3.500 3.960 183,990 +0.50(+14.45%)
Sep 27, 2022 3.590 3.695 3.310 3.460 537,498 -0.12(-3.35%)
Sep 26, 2022 3.780 3.940 3.580 3.580 97,712 -0.20(-5.29%)
Sep 23, 2022 4.250 4.350 3.780 3.780 187,172 -0.52(-12.09%)
Sep 22, 2022 4.510 4.510 4.250 4.300 78,326 -0.22(-4.87%)
Sep 21, 2022 4.520 4.660 4.480 4.520 59,192 -0.01(-0.22%)
Sep 20, 2022 4.710 4.710 4.510 4.530 93,728 -0.13(-2.79%)
Sep 19, 2022 4.920 4.920 4.630 4.660 95,447 -0.20(-4.12%)
Sep 16, 2022 5.210 5.210 4.840 4.860 138,619 -0.29(-5.63%)
Sep 15, 2022 5.210 5.360 5.050 5.150 97,906 -0.11(-2.09%)
Sep 14, 2022 5.470 5.470 5.260 5.260 115,039 -0.14(-2.59%)
Sep 13, 2022 5.530 5.690 5.400 5.400 144,658 -0.27(-4.76%)
Sep 12, 2022 5.850 5.890 5.660 5.670 244,116 -0.07(-1.22%)
Sep 09, 2022 5.650 5.790 5.540 5.740 59,490 +0.13(+2.32%)
Sep 08, 2022 5.680 5.680 5.540 5.610 102,625 -0.06(-1.06%)
Sep 07, 2022 5.530 5.690 5.460 5.670 60,494 +0.11(+1.98%)
Sep 06, 2022 5.610 5.610 5.515 5.560 78,907 +0.04(+0.72%)
Sep 02, 2022 5.630 5.640 5.490 5.520 73,650 +0.02(+0.36%)
Sep 01, 2022 5.660 5.750 5.410 5.500 106,330 -0.18(-3.17%)
Aug 31, 2022 5.730 5.780 5.640 5.680 97,563 -0.10(-1.73%)
Aug 30, 2022 5.840 5.955 5.710 5.780 102,363 -0.13(-2.20%)
Aug 29, 2022 5.760 6.130 5.755 5.910 153,185 -0.01(-0.17%)
Aug 26, 2022 6.010 6.060 5.830 5.920 188,666 -0.04(-0.67%)
Aug 25, 2022 5.950 6.010 5.850 5.960 100,509 +0.14(+2.41%)
Aug 24, 2022 5.860 5.880 5.740 5.820 56,594 +0.01(+0.17%)
Aug 23, 2022 5.640 5.900 5.640 5.810 76,021 +0.17(+3.01%)
Aug 22, 2022 5.490 5.660 5.400 5.640 179,825 +0.14(+2.55%)
Aug 19, 2022 5.460 5.525 5.390 5.500 161,956 -0.08(-1.43%)
Aug 18, 2022 5.490 5.683 5.390 5.580 75,190 +0.15(+2.76%)
Aug 17, 2022 5.400 5.470 5.250 5.430 91,597 -0.01(-0.18%)
Aug 16, 2022 5.660 5.710 5.410 5.440 81,321 -0.15(-2.68%)
Aug 15, 2022 5.720 5.780 5.540 5.590 98,353 -0.25(-4.28%)
Aug 12, 2022 5.750 5.920 5.730 5.840 90,357 +0.07(+1.21%)
Aug 11, 2022 5.640 5.790 5.355 5.770 103,061 +0.28(+5.10%)
Aug 10, 2022 5.160 5.570 5.160 5.490 161,854 +0.39(+7.65%)
Aug 09, 2022 5.230 5.250 5.080 5.100 72,710 -0.15(-2.86%)
Aug 08, 2022 5.220 5.340 5.150 5.250 144,354 +0.19(+3.75%)
Aug 05, 2022 4.940 5.120 4.880 5.060 78,416 +0.10(+2.02%)
Aug 04, 2022 5.180 5.180 4.930 4.960 127,721 -0.23(-4.43%)
Aug 03, 2022 5.370 5.370 5.140 5.190 112,102 -0.13(-2.44%)
Aug 02, 2022 5.370 5.490 5.290 5.320 103,187 -0.11(-2.03%)
Aug 01, 2022 5.610 5.650 5.390 5.430 108,134 -0.11(-1.99%)
Jul 29, 2022 5.470 5.580 5.400 5.540 133,923 +0.07(+1.28%)
Jul 28, 2022 5.490 5.550 5.390 5.470 129,589 +0.04(+0.74%)
Jul 27, 2022 5.440 5.460 5.320 5.430 118,015 +0.05(+0.93%)
Jul 26, 2022 5.430 5.430 5.300 5.380 121,174 +0.01(+0.19%)
Jul 25, 2022 5.310 5.420 5.250 5.370 166,450 +0.08(+1.51%)
Jul 22, 2022 5.340 5.340 5.230 5.290 163,171 -0.04(-0.75%)
Jul 21, 2022 5.260 5.430 5.120 5.330 162,952 +0.01(+0.19%)
Jul 20, 2022 5.130 5.350 5.130 5.320 122,402 +0.20(+3.91%)
Jul 19, 2022 4.930 5.160 4.890 5.120 553,883 +0.23(+4.70%)
Jul 18, 2022 4.670 4.945 4.670 4.890 155,352 +0.27(+5.84%)
Jul 15, 2022 4.690 4.690 4.530 4.620 638,714 +0.06(+1.32%)
Jul 14, 2022 4.390 4.560 4.390 4.560 155,517 +0.02(+0.44%)
Jul 13, 2022 4.470 4.590 4.400 4.540 272,075 +0.01(+0.22%)
Jul 12, 2022 4.570 4.740 4.510 4.530 379,254 -0.12(-2.58%)
Jul 11, 2022 4.740 4.840 4.630 4.650 803,509 -0.11(-2.31%)
Jul 08, 2022 4.650 4.840 4.620 4.760 551,512 +0.13(+2.81%)
Jul 07, 2022 4.570 4.690 4.490 4.630 370,480 +0.18(+4.04%)
Jul 06, 2022 4.520 4.610 4.243 4.450 252,456 -0.13(-2.84%)
Jul 05, 2022 4.850 5.300 4.520 4.580 481,316 -0.37(-7.47%)
Jul 01, 2022 5.020 5.120 4.760 4.950 310,376 -0.11(-2.17%)
Jun 30, 2022 5.140 5.210 5.000 5.060 261,298 -0.11(-2.13%)
Jun 29, 2022 5.640 5.640 5.070 5.170 239,341 -0.37(-6.68%)
Jun 28, 2022 5.710 5.760 5.520 5.540 116,077 -0.04(-0.72%)
Jun 27, 2022 5.430 5.580 5.220 5.580 201,420 +0.16(+2.95%)
Jun 24, 2022 5.350 5.705 5.335 5.420 3,841,429 +0.11(+2.07%)
Jun 23, 2022 5.540 5.570 5.070 5.310 517,693 -0.23(-4.15%)
Jun 22, 2022 5.340 5.590 5.270 5.540 443,929 +0.09(+1.65%)
Jun 21, 2022 5.260 5.638 5.110 5.450 433,062 +0.35(+6.86%)
Jun 17, 2022 5.410 5.520 5.050 5.100 341,553 -0.31(-5.73%)
Jun 16, 2022 5.790 5.790 5.320 5.410 323,160 -0.54(-9.08%)
Jun 15, 2022 6.060 6.060 5.795 5.950 264,741 +0.02(+0.34%)
Jun 14, 2022 6.310 6.390 5.850 5.930 232,909 -0.35(-5.57%)
Jun 13, 2022 6.240 6.430 6.070 6.280 410,826 -0.18(-2.79%)
Jun 10, 2022 6.460 6.620 6.430 6.460 228,603 -0.15(-2.27%)
Jun 09, 2022 6.750 6.930 6.550 6.610 423,277 -0.14(-2.07%)
Jun 08, 2022 6.540 6.770 6.540 6.750 211,319 +0.12(+1.81%)
Jun 07, 2022 6.250 6.710 6.250 6.630 389,470 +0.24(+3.76%)
Jun 06, 2022 6.030 6.490 6.030 6.390 303,192 +0.35(+5.79%)
Jun 03, 2022 5.970 6.130 5.942 6.040 214,085 -0.02(-0.33%)
Jun 02, 2022 6.020 6.140 6.000 6.060 283,851 +0.09(+1.51%)
Jun 01, 2022 6.070 6.070 5.800 5.970 274,504 -0.06(-1.00%)
May 31, 2022 6.000 6.110 5.950 6.030 303,882 -0.08(-1.31%)
May 27, 2022 5.920 6.310 5.890 6.110 302,073 +0.27(+4.62%)
May 26, 2022 5.880 5.940 5.790 5.840 248,788 +0.05(+0.86%)
May 25, 2022 5.420 5.900 5.420 5.790 254,888 +0.27(+4.89%)
May 24, 2022 5.280 5.540 5.180 5.520 341,443 +0.17(+3.18%)
May 23, 2022 5.310 5.430 5.210 5.350 243,714 +0.04(+0.75%)
May 20, 2022 5.810 5.840 5.230 5.310 493,572 -0.34(-6.02%)
May 19, 2022 5.250 5.720 5.250 5.650 419,365 +0.30(+5.61%)
May 18, 2022 5.610 5.610 5.200 5.350 529,784 -0.23(-4.12%)
May 17, 2022 5.030 5.620 5.030 5.580 929,398 +0.57(+11.38%)
May 16, 2022 5.060 5.060 4.805 5.010 661,565 +0.00(+0.00%)
May 13, 2022 5.360 5.440 4.980 5.010 710,722 -0.29(-5.47%)
May 12, 2022 5.030 5.420 4.960 5.300 634,348 +0.19(+3.72%)
May 11, 2022 5.530 5.530 4.920 5.110 624,871 -0.32(-5.89%)
May 10, 2022 6.400 6.400 5.230 5.430 958,332 -1.06(-16.33%)
May 09, 2022 6.400 6.650 6.260 6.490 284,345 -0.05(-0.76%)
May 06, 2022 6.720 6.750 6.370 6.540 203,081 -0.10(-1.51%)
May 05, 2022 6.940 6.950 6.490 6.640 245,693 -0.35(-5.01%)
May 04, 2022 6.740 7.010 6.730 6.990 187,504 +0.30(+4.48%)
May 03, 2022 6.750 6.810 6.610 6.690 229,711 +0.02(+0.30%)
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.