Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matrix Service Company (NQ: MTRX )

11.92 -0.16 (-1.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Feb 28, 2002 3.751 3.875 3.750 3.750 27,800 -0.08(-2.19%)
Feb 27, 2002 3.751 3.875 3.750 3.834 52,000 +0.08(+2.24%)
Feb 26, 2002 3.710 3.875 3.710 3.750 91,000 +0.02(+0.67%)
Feb 25, 2002 3.660 3.824 3.660 3.725 33,600 +0.05(+1.36%)
Feb 22, 2002 3.675 3.676 3.675 3.675 2,800 -0.08(-2.00%)
Feb 21, 2002 3.800 3.800 3.700 3.750 30,000 -0.02(-0.66%)
Feb 20, 2002 3.845 3.845 3.700 3.775 101,600 -0.04(-1.18%)
Feb 19, 2002 3.701 3.820 3.700 3.820 40,400 +0.02(+0.53%)
Feb 18, 2002 3.790 3.820 3.700 3.800 53,200 +0.00(+0.00%)
Feb 15, 2002 3.790 3.820 3.700 3.800 53,200 +0.05(+1.33%)
Feb 14, 2002 3.750 3.795 3.750 3.750 1,200 +0.00(+0.00%)
Feb 13, 2002 3.701 3.820 3.700 3.750 10,800 +0.05(+1.33%)
Feb 12, 2002 3.650 3.750 3.650 3.701 40,200 -0.04(-1.18%)
Feb 11, 2002 3.700 3.745 3.650 3.745 24,400 +0.05(+1.38%)
Feb 08, 2002 3.625 3.694 3.600 3.694 5,800 -0.00(-0.03%)
Feb 07, 2002 3.626 3.695 3.600 3.695 4,800 +0.07(+1.93%)
Feb 06, 2002 3.745 3.745 3.625 3.625 301,200 -0.02(-0.68%)
Feb 05, 2002 3.645 3.730 3.596 3.650 12,200 +0.00(+0.00%)
Feb 04, 2002 3.970 3.970 3.650 3.650 33,800 -0.25(-6.41%)
Feb 01, 2002 3.975 4.125 3.900 3.900 31,200 -0.05(-1.27%)
Jan 31, 2002 3.995 3.995 3.935 3.950 30,400 +0.03(+0.64%)
Jan 30, 2002 3.870 3.995 3.800 3.925 202,000 +0.15(+3.97%)
Jan 29, 2002 3.730 3.875 3.730 3.775 77,800 +0.03(+0.81%)
Jan 28, 2002 3.800 3.800 3.680 3.745 24,800 -0.07(-1.72%)
Jan 25, 2002 3.800 3.825 3.780 3.810 40,400 -0.02(-0.39%)
Jan 24, 2002 3.850 3.875 3.800 3.825 32,800 -0.02(-0.65%)
Jan 23, 2002 3.825 3.920 3.785 3.850 23,800 +0.02(+0.64%)
Jan 22, 2002 3.812 3.995 3.780 3.826 68,600 +0.01(+0.15%)
Jan 21, 2002 3.650 3.820 3.600 3.820 19,000 +0.00(+0.00%)
Jan 18, 2002 3.650 3.820 3.600 3.820 19,000 +0.17(+4.66%)
Jan 17, 2002 3.710 3.730 3.650 3.650 14,800 -0.06(-1.62%)
Jan 16, 2002 3.775 3.825 3.590 3.710 57,600 -0.11(-2.87%)
Jan 15, 2002 3.825 3.850 3.705 3.820 60,400 -0.00(-0.01%)
Jan 14, 2002 4.000 4.070 3.705 3.820 142,800 -0.18(-4.50%)
Jan 11, 2002 4.130 4.250 3.950 4.000 521,600 +0.62(+18.49%)
Jan 10, 2002 3.410 3.417 3.376 3.376 11,400 +0.03(+0.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.