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

Veeco Instrument (NQ: VECO )

40.00 -0.15 (-0.37%)
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 30, 2009 7.190 7.900 6.950 7.240 222,704 +0.14(+1.97%)
Apr 29, 2009 6.660 7.160 6.500 7.100 307,977 +0.51(+7.74%)
Apr 28, 2009 6.440 7.090 6.400 6.590 429,599 +0.17(+2.65%)
Apr 27, 2009 6.680 6.970 6.360 6.420 295,514 -0.39(-5.73%)
Apr 24, 2009 6.550 6.900 6.380 6.810 289,078 +0.32(+4.93%)
Apr 23, 2009 6.600 6.695 6.370 6.490 239,506 -0.08(-1.22%)
Apr 22, 2009 6.340 6.810 6.340 6.570 292,265 +0.13(+2.02%)
Apr 21, 2009 6.150 6.670 6.090 6.440 238,018 +0.25(+4.04%)
Apr 20, 2009 6.910 6.990 6.080 6.190 267,364 -0.89(-12.57%)
Apr 17, 2009 7.120 7.190 6.770 7.080 210,974 +0.00(+0.00%)
Apr 16, 2009 7.160 7.160 6.970 7.080 236,170 +0.00(+0.00%)
Apr 15, 2009 7.480 7.790 6.910 7.080 291,991 -0.43(-5.73%)
Apr 14, 2009 7.110 7.570 7.050 7.510 186,890 +0.26(+3.59%)
Apr 13, 2009 7.120 7.300 7.100 7.250 226,851 +0.04(+0.55%)
Apr 09, 2009 6.820 7.240 6.820 7.210 408,315 +0.53(+7.93%)
Apr 08, 2009 6.410 6.810 6.410 6.680 212,482 +0.29(+4.54%)
Apr 07, 2009 6.930 7.000 6.380 6.390 208,539 -0.74(-10.38%)
Apr 06, 2009 7.190 7.370 6.930 7.130 187,855 -0.32(-4.30%)
Apr 03, 2009 7.510 7.650 7.250 7.450 222,126 -0.05(-0.67%)
Apr 02, 2009 7.560 8.090 7.400 7.500 502,640 +0.04(+0.54%)
Apr 01, 2009 6.580 7.480 6.480 7.460 295,582 +0.79(+11.84%)
Mar 31, 2009 6.760 6.980 6.530 6.670 278,972 +0.03(+0.45%)
Mar 30, 2009 6.760 6.770 6.530 6.640 396,292 -0.23(-3.35%)
Mar 26, 2009 6.250 6.880 6.250 6.870 574,738 +0.47(+7.34%)
Mar 25, 2009 6.020 6.500 5.820 6.400 277,634 +0.41(+6.84%)
Mar 24, 2009 6.110 6.130 5.930 5.990 272,472 -0.25(-4.01%)
Mar 23, 2009 5.880 6.260 5.450 6.240 257,001 +0.90(+16.85%)
Mar 20, 2009 5.860 6.030 5.300 5.340 160,498 -0.46(-7.93%)
Mar 19, 2009 5.680 5.887 5.610 5.800 125,916 +0.17(+3.02%)
Mar 18, 2009 5.330 5.820 5.275 5.630 131,380 +0.20(+3.68%)
Mar 17, 2009 4.980 5.430 4.920 5.430 129,973 +0.49(+9.92%)
Mar 16, 2009 5.050 5.370 4.890 4.940 178,054 -0.05(-1.00%)
Mar 13, 2009 5.240 5.530 4.970 4.990 217,810 -0.20(-3.85%)
Mar 12, 2009 4.890 5.290 4.777 5.190 182,754 +0.38(+7.90%)
Mar 11, 2009 4.810 5.070 4.730 4.810 306,346 +0.05(+1.05%)
Mar 10, 2009 4.350 4.780 4.320 4.760 281,575 +0.56(+13.33%)
Mar 09, 2009 4.100 4.430 4.100 4.200 268,536 +0.04(+0.96%)
Mar 06, 2009 4.000 4.290 4.000 4.160 438,654 +0.20(+5.05%)
Mar 05, 2009 4.210 4.440 3.950 3.960 194,370 -0.28(-6.60%)
Mar 04, 2009 4.210 4.290 4.080 4.240 324,704 +0.25(+6.27%)
Mar 02, 2009 4.200 4.240 3.220 3.990 299,833 -0.27(-6.34%)
Feb 27, 2009 4.230 4.440 4.230 4.260 257,546 -0.12(-2.74%)
Feb 26, 2009 4.330 4.610 4.330 4.380 262,543 +0.18(+4.29%)
Feb 25, 2009 4.290 4.450 4.060 4.200 224,063 -0.05(-1.18%)
Feb 24, 2009 4.330 4.610 4.140 4.250 539,712 -0.05(-1.16%)
Feb 23, 2009 4.680 4.940 4.300 4.300 267,244 -0.36(-7.73%)
Feb 20, 2009 4.620 4.790 4.380 4.660 269,459 -0.04(-0.85%)
Feb 19, 2009 5.220 5.310 4.630 4.700 174,479 -0.49(-9.44%)
Feb 18, 2009 5.280 5.520 5.110 5.190 176,098 -0.10(-1.89%)
Feb 17, 2009 5.280 5.550 5.250 5.290 249,629 -0.11(-2.04%)
Feb 13, 2009 5.030 5.530 5.030 5.400 401,804 +0.36(+7.14%)
Feb 12, 2009 4.860 5.150 4.840 5.040 200,232 -0.10(-1.95%)
Feb 11, 2009 5.100 5.230 4.680 5.140 326,400 +0.01(+0.19%)
Feb 10, 2009 5.700 5.785 5.030 5.130 528,093 -1.09(-17.52%)
Feb 09, 2009 6.170 6.430 5.850 6.220 244,524 +0.03(+0.48%)
Feb 06, 2009 5.740 6.230 5.740 6.190 284,155 +0.43(+7.47%)
Feb 05, 2009 5.080 5.860 5.080 5.760 257,863 +0.63(+12.28%)
Feb 04, 2009 4.860 5.310 4.750 5.130 214,250 +0.29(+5.99%)
Feb 03, 2009 4.700 4.950 4.510 4.840 137,642 +0.16(+3.42%)
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.