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:

Giga-Tronics Inc (OP: GIGA )

0.1500 -0.0300 (-16.67%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 2.880 2.880 2.880 2.880 2,033 +0.05(+1.77%)
Apr 29, 2020 2.830 2.830 2.830 2.830 1,712 +0.33(+13.20%)
Apr 28, 2020 2.820 2.820 2.420 2.500 4,038 -0.36(-12.59%)
Apr 27, 2020 2.900 2.900 2.860 2.860 1,592 -0.04(-1.38%)
Apr 24, 2020 2.500 2.900 2.500 2.900 500 +0.50(+20.83%)
Apr 23, 2020 2.420 2.420 2.360 2.400 4,424 -0.04(-1.64%)
Apr 22, 2020 2.440 2.440 2.430 2.440 3,085 +0.03(+1.24%)
Apr 20, 2020 2.410 2.410 2.410 0 +0.00(+0.00%)
Apr 17, 2020 2.320 2.450 2.320 2.410 4,200 +0.16(+7.11%)
Apr 16, 2020 2.250 2.250 2.250 2.250 926 +0.04(+1.81%)
Apr 15, 2020 2.210 2.210 2.210 50 +0.00(+0.00%)
Apr 14, 2020 2.210 2.210 2.210 28 +0.00(+0.00%)
Apr 13, 2020 2.350 2.350 2.205 2.210 1,362 -0.02(-0.90%)
Apr 09, 2020 2.230 2.230 2.230 2.230 100 -0.22(-8.98%)
Apr 08, 2020 2.500 2.500 2.450 2.450 3,229 -0.04(-1.61%)
Apr 07, 2020 2.498 2.498 2.490 2.490 2,310 +0.09(+3.75%)
Apr 06, 2020 2.420 2.420 2.400 2.400 4,828 +0.00(+0.00%)
Apr 03, 2020 2.400 2.400 2.400 2.400 100 +0.30(+14.29%)
Apr 02, 2020 2.255 2.255 2.100 2.100 1,103 -0.20(-8.70%)
Apr 01, 2020 2.203 2.300 2.203 2.300 1,266 -0.15(-6.12%)
Mar 31, 2020 2.450 2.450 2.450 2.450 140 +0.00(+0.00%)
Mar 30, 2020 2.450 2.450 2.450 54 +0.00(+0.00%)
Mar 27, 2020 2.611 2.611 2.450 2.450 1,000 +0.04(+1.66%)
Mar 26, 2020 2.230 2.410 2.050 2.410 1,170 +0.15(+6.64%)
Mar 25, 2020 2.260 2.260 2.260 2.260 300 +0.00(+0.00%)
Mar 24, 2020 2.560 2.560 2.010 2.260 1,422 -0.39(-14.62%)
Mar 23, 2020 2.647 2.647 2.647 2.647 117 -0.25(-8.72%)
Mar 20, 2020 2.980 2.980 2.500 2.900 3,000 -0.04(-1.36%)
Mar 19, 2020 2.559 2.940 2.550 2.940 831 +0.30(+11.36%)
Mar 18, 2020 3.200 3.325 2.500 2.640 13,437 -0.36(-12.00%)
Mar 17, 2020 2.610 3.000 2.600 3.000 3,636 +0.35(+13.21%)
Mar 16, 2020 2.510 2.650 2.510 2.650 440 -0.10(-3.64%)
Mar 13, 2020 2.750 2.750 2.750 2.750 300 +0.08(+3.11%)
Mar 12, 2020 3.500 3.500 0.9001 2.667 3,545 -1.18(-30.73%)
Mar 11, 2020 3.900 3.900 3.850 3.850 829 -0.05(-1.28%)
Mar 10, 2020 3.900 3.900 3.900 3.900 227 -0.05(-1.27%)
Mar 09, 2020 3.950 3.969 3.950 3.950 386 -0.02(-0.50%)
Mar 06, 2020 3.970 3.970 3.970 41 +0.00(+0.00%)
Mar 04, 2020 3.970 3.970 3.970 0 +0.00(+0.00%)
Mar 03, 2020 3.970 4.170 3.970 3.970 3,700 -0.08(-1.98%)
Mar 02, 2020 4.050 4.050 4.050 4.050 100 -0.02(-0.49%)
Feb 28, 2020 4.070 4.070 4.070 165 +0.00(+0.00%)
Feb 27, 2020 4.136 4.160 4.070 4.070 5,328 +0.00(+0.00%)
Feb 26, 2020 4.120 4.120 4.070 4.070 6,279 -0.05(-1.21%)
Feb 25, 2020 4.158 4.158 4.120 4.120 1,131 -0.20(-4.63%)
Feb 24, 2020 4.320 4.320 4.320 41 +0.00(+0.00%)
Feb 21, 2020 4.120 4.320 4.120 4.320 700 +0.00(+0.00%)
Feb 20, 2020 4.165 4.320 4.165 4.320 486 +0.16(+3.88%)
Feb 19, 2020 4.300 4.350 4.159 4.159 8,211 -0.14(-3.29%)
Feb 18, 2020 4.150 4.300 4.150 4.300 7,951 +0.19(+4.62%)
Feb 14, 2020 4.110 4.110 4.110 4.110 200 -0.11(-2.72%)
Feb 13, 2020 4.350 4.350 4.100 4.225 4,579 -0.12(-2.87%)
Feb 12, 2020 4.350 4.350 4.060 4.350 6,756 +0.00(+0.00%)
Feb 11, 2020 4.310 4.390 4.240 4.350 26,104 -0.03(-0.57%)
Feb 10, 2020 4.410 4.410 4.300 4.375 13,738 -0.12(-2.56%)
Feb 07, 2020 4.425 4.490 4.425 4.490 4,800 +0.09(+2.05%)
Feb 06, 2020 4.400 4.450 4.300 4.400 20,550 -0.02(-0.56%)
Feb 05, 2020 4.360 4.480 4.300 4.425 7,399 +0.21(+4.96%)
Feb 04, 2020 4.190 4.370 4.190 4.216 4,116 +0.03(+0.62%)
Feb 03, 2020 4.190 4.190 4.190 4.190 219 +0.00(+0.00%)
Jan 31, 2020 4.190 4.190 4.190 4.190 4,100 +0.02(+0.36%)
Jan 30, 2020 4.175 4.175 4.175 6 +0.00(+0.00%)
Jan 29, 2020 4.175 4.175 4.175 4.175 133 -0.08(-1.76%)
Jan 28, 2020 4.250 4.250 4.250 4.250 3,309 +0.06(+1.43%)
Jan 27, 2020 4.250 4.250 4.170 4.190 1,377 +0.03(+0.72%)
Jan 24, 2020 4.160 4.160 4.160 79 +0.00(+0.00%)
Jan 23, 2020 4.305 4.305 4.160 4.160 303 -0.29(-6.52%)
Jan 22, 2020 4.350 4.450 4.350 4.450 385 +0.10(+2.30%)
Jan 21, 2020 4.350 4.350 4.350 4.350 815 +0.07(+1.75%)
Jan 17, 2020 4.275 4.275 4.275 4.275 100 -0.07(-1.72%)
Jan 16, 2020 4.320 4.350 4.320 4.350 1,282 -0.14(-3.12%)
Jan 15, 2020 4.250 4.500 4.250 4.490 1,277 +0.24(+5.65%)
Jan 14, 2020 4.250 4.500 4.170 4.250 11,822 +3.95(+1316.67%)
Dec 16, 2019 0.3000 0.3000 0.3000 0 -0.03(-9.09%)
Dec 13, 2019 0.3350 0.3400 0.3000 0.3300 16,000 +0.01(+3.13%)
Dec 12, 2019 0.3000 0.3200 0.2950 0.3200 20,845 +0.02(+6.67%)
Dec 11, 2019 0.3099 0.3350 0.2910 0.3000 24,662 +0.01(+3.45%)
Dec 10, 2019 0.3050 0.3200 0.2800 0.2900 16,449 -0.02(-6.45%)
Dec 09, 2019 0.2850 0.3100 0.2850 0.3100 450 +0.03(+10.71%)
Dec 06, 2019 0.3100 0.3100 0.2800 0.2800 3,500 -0.03(-9.68%)
Dec 05, 2019 0.2730 0.3400 0.2650 0.3100 15,650 +0.03(+10.71%)
Dec 04, 2019 0.2600 0.2800 0.2600 0.2800 7,950 +0.01(+3.70%)
Dec 03, 2019 0.2750 0.2900 0.2600 0.2700 8,032 -0.02(-6.90%)
Dec 02, 2019 0.2500 0.2900 0.2500 0.2900 19,225 +0.02(+9.43%)
Nov 29, 2019 0.2650 0.2650 0.2650 62 +0.00(+0.00%)
Nov 27, 2019 0.2600 0.2650 0.2425 0.2650 77,100 -0.02(-5.36%)
Nov 26, 2019 0.2600 0.2800 0.2600 0.2800 5,575 -0.00(-0.25%)
Nov 25, 2019 0.2600 0.2896 0.2600 0.2807 18,250 +0.00(+0.61%)
Nov 22, 2019 0.2601 0.2899 0.2601 0.2790 6,400 +0.02(+7.31%)
Nov 21, 2019 0.2600 0.2600 0.2600 26 +0.00(+0.00%)
Nov 20, 2019 0.2650 0.2650 0.2600 0.2600 18,008 +0.00(+0.00%)
Nov 19, 2019 0.2600 0.2650 0.2600 0.2600 100,175 -0.02(-7.14%)
Nov 18, 2019 0.2930 0.2950 0.2800 0.2800 22,158 -0.02(-5.88%)
Nov 15, 2019 0.2725 0.2975 0.2725 0.2975 46,500 +0.02(+9.17%)
Nov 14, 2019 0.2725 0.2725 0.2725 0.2725 203 +0.01(+4.81%)
Nov 13, 2019 0.2980 0.2980 0.2600 0.2600 92,857 -0.03(-8.80%)
Nov 12, 2019 0.2985 0.3100 0.2851 0.2851 56,450 -0.01(-4.97%)
Nov 11, 2019 0.2850 0.3000 0.2850 0.3000 6,992 +0.02(+5.26%)
Nov 08, 2019 0.2900 0.2925 0.2850 0.2850 37,100 -0.01(-4.97%)
Nov 07, 2019 0.2862 0.2999 0.2850 0.2999 49,300 +0.00(+1.66%)
Nov 06, 2019 0.2600 0.2950 0.2412 0.2950 1,264,591 -0.03(-7.81%)
Nov 05, 2019 0.3090 0.3200 0.3000 0.3200 47,550 +0.02(+4.92%)
Nov 04, 2019 0.3045 0.3050 0.2910 0.3050 65,700 +0.01(+1.67%)
Nov 01, 2019 0.3200 0.3200 0.3000 0.3000 22,300 -0.01(-3.23%)
Oct 31, 2019 0.2900 0.3100 0.2900 0.3100 103,570 +0.02(+5.98%)
Oct 30, 2019 0.3050 0.3050 0.2903 0.2925 63,599 +0.00(+0.34%)
Oct 29, 2019 0.2900 0.3150 0.2900 0.2915 11,712 +0.00(+0.52%)
Oct 25, 2019 0.2900 0.2900 0.2900 0 -0.00(-0.10%)
Oct 24, 2019 0.2903 0.2992 0.2903 0.2903 5,016 +0.00(+0.00%)
Oct 23, 2019 0.2903 0.2903 0.2900 0.2903 5,038 +0.00(+0.00%)
Oct 22, 2019 0.3100 0.3100 0.2903 0.2903 37,096 -0.02(-6.69%)
Oct 21, 2019 0.3200 0.3200 0.3111 0.3111 5,826 -0.01(-3.95%)
Oct 18, 2019 0.2900 0.3239 0.2900 0.3239 400 +0.03(+11.57%)
Oct 17, 2019 0.2950 0.3135 0.2903 0.2903 15,451 -0.00(-1.59%)
Oct 16, 2019 0.3000 0.3000 0.2950 0.2950 4,400 +0.00(+1.37%)
Oct 15, 2019 0.3210 0.3300 0.2905 0.2910 71,800 -0.06(-16.86%)
Oct 14, 2019 0.3199 0.4200 0.3199 0.3500 104,786 +0.03(+9.37%)
Oct 11, 2019 0.2800 0.3200 0.2800 0.3200 24,100 -0.01(-2.74%)
Oct 10, 2019 0.3241 0.3290 0.3241 0.3290 1,069 -0.00(-0.30%)
Oct 09, 2019 0.3200 0.3300 0.3000 0.3300 18,283 +0.02(+6.45%)
Oct 08, 2019 0.3100 0.3100 0.3100 0.3100 27,096 +0.01(+3.33%)
Oct 07, 2019 0.2815 0.3000 0.2815 0.3000 3,100 -0.01(-3.23%)
Oct 04, 2019 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.32%)
Oct 03, 2019 0.3000 0.3090 0.2800 0.3090 36,970 +0.03(+10.36%)
Oct 02, 2019 0.2900 0.2900 0.2800 0.2800 46,848 -0.00(-1.75%)
Oct 01, 2019 0.3001 0.3100 0.2850 0.2850 30,221 -0.03(-8.06%)
Sep 30, 2019 0.3300 0.3300 0.3100 0.3100 41,000 -0.02(-6.06%)
Sep 27, 2019 0.3300 0.3350 0.3300 0.3300 28,700 -0.01(-2.08%)
Sep 26, 2019 0.3300 0.3370 0.3300 0.3370 2,076 -0.00(-0.30%)
Sep 25, 2019 0.3380 0.3380 0.3380 0.3380 200 -0.00(-1.31%)
Sep 24, 2019 0.3350 0.3425 0.3350 0.3425 5,000 -0.01(-2.14%)
Sep 23, 2019 0.3500 0.3500 0.3500 100 +0.00(+0.00%)
Sep 20, 2019 0.3500 0.3500 0.3500 0.3500 4,000 +0.01(+1.74%)
Sep 19, 2019 0.3500 0.3500 0.3440 0.3440 1,650 +0.01(+4.24%)
Sep 18, 2019 0.3445 0.3590 0.3300 0.3300 9,000 +0.00(+0.00%)
Sep 17, 2019 0.3300 0.3300 0.3300 0.3300 500 -0.00(-0.15%)
Sep 16, 2019 0.3250 0.3305 0.3250 0.3305 2,500 -0.01(-2.79%)
Sep 13, 2019 0.3400 0.3400 0.3400 25 +0.00(+0.00%)
Sep 12, 2019 0.3250 0.3445 0.3250 0.3400 9,100 +0.01(+3.03%)
Sep 10, 2019 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Sep 09, 2019 0.3220 0.3300 0.3001 0.3300 15,200 +0.01(+3.13%)
Sep 05, 2019 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 04, 2019 0.3200 0.3200 0.3200 0.3200 500 -0.00(-0.16%)
Sep 03, 2019 0.3200 0.3500 0.3200 0.3205 9,250 -0.04(-10.97%)
Aug 30, 2019 0.3400 0.3600 0.3200 0.3600 3,200 +0.02(+5.88%)
Aug 29, 2019 0.3100 0.3400 0.3100 0.3400 2,645 +0.03(+9.68%)
Aug 28, 2019 0.3100 0.3100 0.3100 0.3100 950 -0.01(-1.59%)
Aug 27, 2019 0.3050 0.3150 0.3050 0.3150 650 -0.02(-4.55%)
Aug 26, 2019 0.3075 0.3300 0.3001 0.3300 37,510 +0.02(+5.60%)
Aug 23, 2019 0.3125 0.3125 0.3125 0.3125 1,000 -0.01(-4.14%)
Aug 21, 2019 0.3260 0.3260 0.3260 0 +0.00(+0.00%)
Aug 20, 2019 0.3260 0.3260 0.3260 0.3260 3,300 +0.00(+0.00%)
Aug 19, 2019 0.3300 0.3442 0.3260 0.3260 19,433 -0.03(-8.30%)
Aug 16, 2019 0.3301 0.3555 0.3301 0.3555 3,800 +0.01(+1.57%)
Aug 15, 2019 0.3800 0.3800 0.3500 0.3500 4,925 +0.00(+0.00%)
Aug 14, 2019 0.3580 0.3580 0.3500 0.3500 58,216 -0.01(-2.23%)
Aug 13, 2019 0.3700 0.3700 0.3570 0.3580 33,800 -0.01(-3.24%)
Aug 12, 2019 0.4000 0.4000 0.3700 0.3700 11,503 +0.00(+0.00%)
Aug 09, 2019 0.3700 0.3700 0.3700 0.3700 5,000 -0.03(-7.50%)
Aug 08, 2019 0.4000 0.4000 0.4000 4 +0.00(+0.00%)
Aug 07, 2019 0.4000 0.4020 0.4000 0.4000 7,450 -0.00(-0.50%)
Aug 06, 2019 0.4151 0.4320 0.4020 0.4020 12,439 -0.03(-7.61%)
Aug 05, 2019 0.4151 0.4376 0.4151 0.4351 77,738 +0.02(+4.84%)
Aug 02, 2019 0.4480 0.4480 0.4150 0.4150 10,400 -0.03(-7.16%)
Aug 01, 2019 0.4485 0.4485 0.4050 0.4470 12,550 +0.04(+10.37%)
Jul 31, 2019 0.3895 0.4100 0.3600 0.4050 105,059 +0.04(+10.96%)
Jul 30, 2019 0.3750 0.3790 0.3650 0.3650 19,190 -0.01(-1.48%)
Jul 29, 2019 0.3640 0.3750 0.3640 0.3705 13,805 +0.03(+8.65%)
Jul 26, 2019 0.3750 0.3750 0.3410 0.3410 9,000 -0.03(-7.59%)
Jul 25, 2019 0.3750 0.3750 0.3690 0.3690 66,212 +0.00(+0.00%)
Jul 24, 2019 0.3575 0.3700 0.3400 0.3690 43,704 +0.03(+8.50%)
Jul 23, 2019 0.3400 0.3749 0.3400 0.3401 1,660 -0.03(-9.31%)
Jul 22, 2019 0.3600 0.3750 0.3400 0.3750 6,119 +0.00(+0.00%)
Jul 19, 2019 0.3610 0.3750 0.3610 0.3750 14,600 +0.03(+10.29%)
Jul 18, 2019 0.3400 0.3400 0.3300 0.3400 20,968 -0.01(-2.86%)
Jul 17, 2019 0.3200 0.3580 0.3200 0.3500 5,701 +0.00(+0.00%)
Jul 16, 2019 0.3196 0.3778 0.3000 0.3500 107,054 +0.05(+16.67%)
Jul 15, 2019 0.3010 0.3010 0.3000 0.3000 7,276 -0.04(-11.76%)
Jul 12, 2019 0.3000 0.3400 0.3000 0.3400 10,600 +0.04(+13.33%)
Jul 11, 2019 0.3400 0.3400 0.3000 0.3000 1,670 -0.04(-11.76%)
Jul 10, 2019 0.3000 0.3400 0.3000 0.3400 1,882 +0.04(+13.33%)
Jul 09, 2019 0.3098 0.3098 0.3000 0.3000 1,370 +0.00(+0.00%)
Jul 08, 2019 0.3000 0.3000 0.3000 0.3000 1,000 +0.00(+0.00%)
Jul 05, 2019 0.3000 0.3000 0.3000 48 +0.00(+0.00%)
Jul 03, 2019 0.3000 0.3000 0.3000 0.3000 100 +0.00(+0.00%)
Jul 02, 2019 0.3000 0.3000 0.3000 0.3000 2,966 -0.04(-11.50%)
Jul 01, 2019 0.3390 0.3390 0.3390 0.3390 7,002 +0.03(+9.32%)
Jun 27, 2019 0.3101 0.3101 0.3101 0 -0.03(-8.79%)
Jun 26, 2019 0.3400 0.3400 0.3390 0.3400 455 +0.05(+17.20%)
Jun 25, 2019 0.2901 0.2901 0.2901 0.2901 100 -0.02(-7.85%)
Jun 24, 2019 0.3148 0.3148 0.3148 50 +0.00(+0.00%)
Jun 21, 2019 0.3148 0.3148 0.3148 0.3148 1,000 +0.01(+4.93%)
Jun 20, 2019 0.3000 0.3000 0.3000 0.3000 545 -0.02(-6.95%)
Jun 19, 2019 0.3224 0.3224 0.3224 10 +0.00(+0.00%)
Jun 18, 2019 0.3201 0.3224 0.2901 0.3224 9,411 +0.00(+0.72%)
Jun 17, 2019 0.3351 0.3351 0.3201 0.3201 2,100 -0.01(-2.73%)
Jun 14, 2019 0.3201 0.3291 0.3201 0.3291 700 +0.01(+2.81%)
Jun 13, 2019 0.3201 0.3590 0.3201 0.3201 3,705 -0.04(-11.06%)
Jun 12, 2019 0.3599 0.3599 0.3599 0.3599 250 -0.00(-0.30%)
Jun 11, 2019 0.3291 0.3610 0.3210 0.3610 8,295 +0.00(+0.56%)
Jun 10, 2019 0.3590 0.3590 0.3590 118 +0.00(+0.00%)
Jun 07, 2019 0.3210 0.3590 0.3210 0.3590 6,000 +0.04(+12.15%)
Jun 06, 2019 0.3770 0.3770 0.3201 0.3201 400 -0.00(-0.03%)
Jun 04, 2019 0.3202 0.3202 0.3202 0 -0.06(-15.07%)
Jun 03, 2019 0.3510 0.3770 0.3510 0.3770 1,700 +0.03(+7.41%)
May 31, 2019 0.3700 0.3700 0.3500 0.3510 17,500 -0.02(-5.14%)
May 30, 2019 0.3576 0.3700 0.3567 0.3700 4,604 +0.02(+5.41%)
May 29, 2019 0.3780 0.3780 0.3510 0.3510 3,346 -0.03(-7.14%)
May 28, 2019 0.3780 0.3780 0.3780 0.3780 2,177 +0.03(+8.93%)
May 24, 2019 0.3780 0.3780 0.3470 0.3470 6,500 -0.00(-0.86%)
May 23, 2019 0.3350 0.3500 0.3350 0.3500 4,726 +0.03(+9.37%)
May 22, 2019 0.3200 0.3200 0.3200 0.3200 1,004 +0.00(+1.43%)
May 21, 2019 0.3155 0.3155 0.3155 0.3155 100 -0.02(-7.21%)
May 20, 2019 0.3450 0.3450 0.3400 0.3400 5,941 -0.01(-3.30%)
May 17, 2019 0.3780 0.3780 0.3450 0.3516 5,400 -0.02(-6.24%)
May 16, 2019 0.3780 0.3780 0.3750 0.3750 7,509 +0.03(+7.14%)
May 15, 2019 0.3500 0.3500 0.3500 0.3500 250 +0.00(+0.14%)
May 14, 2019 0.3330 0.3500 0.3330 0.3495 4,259 +0.02(+4.92%)
May 13, 2019 0.3500 0.3500 0.3330 0.3331 6,364 -0.02(-6.17%)
May 10, 2019 0.3600 0.3600 0.3550 0.3550 7,900 +0.00(+0.00%)
May 09, 2019 0.3780 0.3780 0.3550 0.3550 10,390 -0.02(-6.08%)
May 08, 2019 0.3780 0.3780 0.3550 0.3780 8,600 +0.01(+2.44%)
May 07, 2019 0.3780 0.3780 0.3457 0.3690 9,000 +0.03(+7.27%)
May 06, 2019 0.3440 0.3440 0.3440 0.3440 162 +0.02(+7.50%)
May 03, 2019 0.3780 0.3780 0.3200 0.3200 18,100 -0.04(-12.09%)
May 02, 2019 0.3200 0.3640 0.3200 0.3640 24,085 +0.01(+2.25%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.