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

Verizon Communications (NY: VZ )

38.89 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Mar 31, 2008 9.463 9.640 9.429 9.565 45,686,488 +0.16(+1.67%)
Mar 28, 2008 9.492 9.544 9.400 9.408 39,654,268 -0.03(-0.31%)
Mar 27, 2008 9.547 9.586 9.424 9.437 38,705,844 -0.05(-0.50%)
Mar 26, 2008 9.652 9.652 9.350 9.484 69,409,672 -0.20(-2.06%)
Mar 25, 2008 9.725 9.725 9.468 9.683 55,387,840 -0.02(-0.19%)
Mar 24, 2008 9.605 9.783 9.494 9.702 46,472,720 +0.22(+2.35%)
Mar 21, 2008 9.424 9.526 9.211 9.479 69,105,232 +0.00(+0.00%)
Mar 20, 2008 9.424 9.526 9.211 9.479 69,087,704 +0.26(+2.82%)
Mar 19, 2008 9.290 9.400 9.098 9.219 73,858,552 -0.04(-0.45%)
Mar 18, 2008 9.250 9.261 9.043 9.261 68,566,376 +0.18(+1.96%)
Mar 17, 2008 8.749 9.172 8.699 9.082 61,502,240 +0.21(+2.34%)
Mar 14, 2008 9.182 9.182 8.817 8.875 69,676,608 -0.22(-2.45%)
Mar 13, 2008 8.975 9.211 8.846 9.098 58,883,972 +0.02(+0.26%)
Mar 12, 2008 9.256 9.308 9.030 9.075 81,907,488 -0.17(-1.79%)
Mar 11, 2008 9.164 9.295 8.991 9.240 64,448,456 +0.22(+2.44%)
Mar 10, 2008 9.198 9.245 8.988 9.019 63,560,580 -0.19(-2.02%)
Mar 07, 2008 9.185 9.332 9.119 9.206 59,882,688 -0.05(-0.57%)
Mar 06, 2008 9.408 9.447 9.211 9.258 57,327,952 -0.18(-1.86%)
Mar 05, 2008 9.434 9.576 9.319 9.434 50,529,952 +0.07(+0.73%)
Mar 04, 2008 9.450 9.450 9.237 9.366 70,119,760 -0.16(-1.65%)
Mar 03, 2008 9.534 9.602 9.424 9.523 59,135,924 -0.01(-0.08%)
Feb 29, 2008 9.668 9.744 9.502 9.531 57,486,992 -0.23(-2.31%)
Feb 28, 2008 9.442 9.922 9.418 9.757 84,484,216 +0.21(+2.17%)
Feb 27, 2008 9.620 9.694 9.526 9.550 50,694,308 -0.11(-1.14%)
Feb 26, 2008 9.557 9.710 9.450 9.660 55,702,100 +0.08(+0.79%)
Feb 25, 2008 9.447 9.618 9.374 9.584 49,839,312 +0.08(+0.88%)
Feb 22, 2008 9.316 9.513 9.277 9.500 66,463,280 +0.22(+2.38%)
Feb 21, 2008 9.416 9.447 9.143 9.279 88,566,240 +0.03(+0.34%)
Feb 20, 2008 9.114 9.345 8.739 9.248 276,669,248 -0.03(-0.28%)
Feb 19, 2008 10.02 10.02 9.235 9.274 132,211,288 -0.65(-6.58%)
Feb 18, 2008 9.959 9.972 9.846 9.927 0 +0.00(+0.00%)
Feb 15, 2008 9.959 9.972 9.846 9.927 45,671,688 -0.05(-0.50%)
Feb 14, 2008 10.16 10.18 9.959 9.977 40,607,292 -0.17(-1.66%)
Feb 13, 2008 9.906 10.21 9.872 10.15 94,664,632 +0.29(+2.93%)
Feb 12, 2008 9.733 9.914 9.647 9.857 61,362,352 +0.20(+2.09%)
Feb 11, 2008 9.552 9.668 9.400 9.655 42,428,916 +0.10(+1.02%)
Feb 08, 2008 9.665 9.718 9.408 9.557 71,319,792 -0.14(-1.43%)
Feb 07, 2008 9.589 9.704 9.471 9.697 69,211,880 +0.07(+0.68%)
Feb 06, 2008 9.712 9.788 9.597 9.631 49,542,476 -0.03(-0.35%)
Feb 05, 2008 10.04 10.06 9.657 9.665 69,566,656 -0.47(-4.61%)
Feb 04, 2008 10.16 10.23 10.03 10.13 43,894,556 -0.04(-0.36%)
Feb 01, 2008 10.30 10.36 10.11 10.17 52,688,960 -0.02(-0.21%)
Jan 31, 2008 9.906 10.28 9.843 10.19 63,541,740 +0.15(+1.54%)
Jan 30, 2008 10.13 10.22 9.649 10.04 53,825,784 -0.12(-1.21%)
Jan 29, 2008 10.10 10.29 9.920 10.16 62,686,676 +0.16(+1.57%)
Jan 28, 2008 9.788 10.02 9.361 10.00 86,377,688 +0.09(+0.93%)
Jan 25, 2008 10.16 10.17 9.883 9.909 52,746,596 -0.12(-1.23%)
Jan 24, 2008 10.01 10.29 9.822 10.03 67,724,112 +0.04(+0.42%)
Jan 23, 2008 9.657 10.01 9.290 9.990 116,127,040 +0.06(+0.63%)
Jan 22, 2008 9.762 10.10 9.657 9.927 117,594,528 -0.33(-3.22%)
Jan 21, 2008 10.79 10.86 10.04 10.26 0 +0.00(+0.00%)
Jan 18, 2008 10.79 10.86 10.04 10.26 151,491,792 -0.48(-4.45%)
Jan 17, 2008 11.12 11.20 10.68 10.74 79,521,272 -0.37(-3.33%)
Jan 16, 2008 10.99 11.33 10.99 11.11 53,687,668 +0.04(+0.36%)
Jan 15, 2008 11.15 11.28 11.05 11.07 49,275,148 -0.22(-1.91%)
Jan 14, 2008 11.22 11.34 11.16 11.28 39,518,616 +0.13(+1.15%)
Jan 11, 2008 11.32 11.47 11.02 11.15 63,940,460 -0.25(-2.19%)
Jan 10, 2008 11.08 11.51 11.00 11.40 81,699,040 +0.26(+2.31%)
Jan 09, 2008 11.02 11.16 10.63 11.15 93,965,448 +0.13(+1.14%)
Jan 08, 2008 11.38 11.63 10.65 11.02 132,915,680 -0.36(-3.14%)
Jan 07, 2008 11.23 11.43 11.22 11.38 57,261,976 +0.20(+1.76%)
Jan 04, 2008 11.28 11.45 11.16 11.18 42,285,972 -0.21(-1.87%)
Jan 03, 2008 11.36 11.54 11.34 11.39 32,083,512 +0.05(+0.46%)
Jan 02, 2008 11.52 11.58 11.24 11.34 38,653,344 -0.13(-1.10%)
Jan 01, 2008 11.68 11.68 11.45 11.47 0 +0.00(+0.00%)
Dec 31, 2007 11.68 11.68 11.45 11.47 34,253,196 -0.24(-2.08%)
Dec 28, 2007 11.66 11.81 11.65 11.71 29,652,402 +0.06(+0.54%)
Dec 27, 2007 11.84 11.84 11.64 11.65 30,127,304 -0.19(-1.60%)
Dec 26, 2007 11.71 11.87 11.71 11.84 28,857,804 +0.08(+0.69%)
Dec 24, 2007 11.44 11.77 11.44 11.75 10,880,635 +0.12(+1.06%)
Dec 21, 2007 11.57 11.75 11.55 11.63 80,330,328 +0.13(+1.14%)
Dec 20, 2007 11.52 11.53 11.37 11.50 26,853,420 +0.04(+0.39%)
Dec 19, 2007 11.57 11.64 11.40 11.45 43,673,452 -0.04(-0.36%)
Dec 18, 2007 11.37 11.53 11.28 11.50 44,084,088 +0.19(+1.65%)
Dec 17, 2007 11.57 11.57 11.29 11.31 48,727,412 -0.33(-2.86%)
Dec 14, 2007 11.83 11.83 11.64 11.64 34,674,276 -0.17(-1.44%)
Dec 13, 2007 11.71 11.84 11.60 11.81 38,167,284 +0.02(+0.18%)
Dec 12, 2007 11.81 11.99 11.61 11.79 72,968,584 +0.12(+1.06%)
Dec 11, 2007 11.95 11.97 11.61 11.67 50,348,512 -0.23(-1.94%)
Dec 10, 2007 11.89 11.94 11.86 11.90 37,907,072 +0.01(+0.11%)
Dec 07, 2007 11.65 11.91 11.65 11.89 62,782,628 +0.23(+1.98%)
Dec 06, 2007 11.68 11.68 11.49 11.66 52,808,928 -0.03(-0.23%)
Dec 05, 2007 11.56 11.69 11.47 11.68 54,704,020 +0.19(+1.64%)
Dec 04, 2007 11.26 11.59 11.26 11.49 52,891,992 +0.19(+1.65%)
Dec 03, 2007 11.31 11.48 11.21 11.31 36,614,068 -0.03(-0.28%)
Nov 30, 2007 11.28 11.38 11.23 11.34 49,594,448 +0.19(+1.72%)
Nov 29, 2007 11.08 11.21 11.04 11.15 30,515,394 +0.02(+0.16%)
Nov 28, 2007 10.97 11.20 10.84 11.13 49,660,040 +0.25(+2.29%)
Nov 27, 2007 10.86 10.99 10.70 10.88 57,016,192 +0.06(+0.56%)
Nov 26, 2007 11.19 11.22 10.81 10.82 60,604,300 -0.37(-3.31%)
Nov 23, 2007 11.06 11.21 11.03 11.19 16,409,630 +0.18(+1.65%)
Nov 21, 2007 11.22 11.31 11.01 11.01 44,912,352 -0.32(-2.80%)
Nov 20, 2007 11.29 11.48 11.21 11.33 52,678,936 +0.03(+0.26%)
Nov 19, 2007 11.42 11.48 11.17 11.30 63,489,420 -0.17(-1.47%)
Nov 16, 2007 11.35 11.55 11.30 11.47 59,849,912 +0.17(+1.51%)
Nov 15, 2007 11.40 11.46 11.24 11.29 46,906,316 -0.13(-1.10%)
Nov 14, 2007 11.48 11.58 11.38 11.42 43,916,120 -0.02(-0.14%)
Nov 13, 2007 11.30 11.46 11.17 11.44 36,597,048 +0.20(+1.82%)
Nov 12, 2007 11.23 11.34 11.13 11.23 48,437,292 +0.01(+0.07%)
Nov 09, 2007 11.04 11.43 11.04 11.22 56,830,736 +0.01(+0.09%)
Nov 08, 2007 11.32 11.36 11.05 11.21 57,430,404 -0.10(-0.86%)
Nov 07, 2007 11.46 11.51 11.30 11.31 38,870,228 -0.17(-1.46%)
Nov 06, 2007 11.50 11.54 11.33 11.48 44,492,012 -0.02(-0.18%)
Nov 05, 2007 11.64 11.65 11.47 11.50 46,707,884 -0.15(-1.26%)
Nov 02, 2007 11.77 11.78 11.54 11.65 51,170,072 -0.09(-0.80%)
Nov 01, 2007 12.03 12.06 11.71 11.74 49,134,428 -0.35(-2.89%)
Oct 31, 2007 12.04 12.11 11.94 12.09 49,438,516 +0.19(+1.57%)
Oct 30, 2007 12.06 12.07 11.84 11.90 41,305,652 -0.17(-1.37%)
Oct 29, 2007 12.02 12.10 11.98 12.07 61,415,540 +0.10(+0.85%)
Oct 26, 2007 11.90 12.02 11.81 11.97 48,904,648 +0.18(+1.54%)
Oct 25, 2007 11.71 11.82 11.64 11.79 42,307,384 +0.13(+1.10%)
Oct 24, 2007 11.69 11.73 11.42 11.66 45,889,664 -0.10(-0.87%)
Oct 23, 2007 11.64 11.79 11.61 11.76 38,239,040 +0.13(+1.08%)
Oct 22, 2007 11.49 11.65 11.47 11.63 32,390,464 +0.02(+0.14%)
Oct 19, 2007 11.71 11.83 11.55 11.62 53,617,648 -0.18(-1.56%)
Oct 18, 2007 11.85 11.92 11.76 11.80 35,057,152 -0.08(-0.64%)
Oct 17, 2007 11.86 11.94 11.72 11.88 49,147,384 +0.09(+0.73%)
Oct 16, 2007 11.73 11.84 11.69 11.79 62,479,976 +0.08(+0.67%)
Oct 15, 2007 11.94 12.01 11.61 11.71 52,122,612 -0.24(-1.98%)
Oct 12, 2007 12.02 12.09 11.91 11.95 37,773,220 -0.04(-0.33%)
Oct 11, 2007 11.97 12.13 11.92 11.99 46,849,136 +0.01(+0.11%)
Oct 10, 2007 11.92 12.02 11.90 11.97 36,049,304 +0.00(+0.02%)
Oct 09, 2007 11.81 11.98 11.81 11.97 36,217,112 +0.17(+1.47%)
Oct 08, 2007 11.83 11.87 11.75 11.80 19,570,658 -0.07(-0.58%)
Oct 05, 2007 11.89 11.93 11.81 11.87 30,862,644 -0.05(-0.44%)
Oct 04, 2007 11.87 11.94 11.87 11.92 30,040,558 +0.05(+0.40%)
Oct 03, 2007 11.87 11.91 11.78 11.87 29,715,880 -0.03(-0.22%)
Oct 02, 2007 11.87 11.98 11.85 11.90 32,530,314 -0.02(-0.13%)
Oct 01, 2007 11.67 11.93 11.65 11.91 68,313,392 +0.29(+2.53%)
Sep 28, 2007 11.69 11.73 11.59 11.62 35,372,304 -0.10(-0.90%)
Sep 27, 2007 11.66 11.74 11.63 11.73 48,432,888 +0.05(+0.45%)
Sep 26, 2007 11.63 11.69 11.61 11.67 35,467,940 +0.11(+0.93%)
Sep 25, 2007 11.55 11.66 11.51 11.56 43,893,652 -0.01(-0.11%)
Sep 24, 2007 11.61 11.69 11.51 11.58 43,966,212 -0.07(-0.59%)
Sep 21, 2007 11.44 11.72 11.44 11.65 61,905,416 +0.15(+1.32%)
Sep 20, 2007 11.45 11.55 11.44 11.49 37,558,380 +0.01(+0.05%)
Sep 19, 2007 11.40 11.52 11.37 11.49 45,878,996 +0.12(+1.09%)
Sep 18, 2007 11.21 11.37 11.18 11.37 43,583,084 +0.19(+1.69%)
Sep 17, 2007 11.15 11.28 11.13 11.18 39,978,024 +0.02(+0.16%)
Sep 14, 2007 11.18 11.18 11.08 11.16 37,459,760 -0.02(-0.21%)
Sep 13, 2007 11.05 11.25 11.04 11.18 38,855,640 +0.19(+1.77%)
Sep 12, 2007 10.98 11.09 10.95 10.99 35,336,852 +0.00(+0.00%)
Sep 11, 2007 10.83 11.02 10.83 10.99 35,211,484 +0.16(+1.50%)
Sep 10, 2007 10.90 10.90 10.75 10.82 31,742,274 -0.02(-0.22%)
Sep 07, 2007 10.92 11.03 10.77 10.85 41,510,856 -0.24(-2.18%)
Sep 06, 2007 11.05 11.15 11.00 11.09 30,781,392 +0.08(+0.74%)
Sep 05, 2007 11.17 11.17 10.91 11.01 48,838,340 -0.19(-1.69%)
Sep 04, 2007 11.01 11.26 10.99 11.20 37,813,600 +0.21(+1.89%)
Aug 31, 2007 11.10 11.14 10.92 10.99 36,759,748 -0.01(-0.12%)
Aug 30, 2007 11.06 11.08 10.89 11.00 30,515,628 -0.08(-0.71%)
Aug 29, 2007 10.97 11.10 10.95 11.08 31,458,000 +0.19(+1.71%)
Aug 28, 2007 11.15 11.17 10.89 10.90 39,916,484 -0.28(-2.51%)
Aug 27, 2007 11.14 11.27 11.11 11.18 25,342,832 -0.01(-0.12%)
Aug 24, 2007 11.06 11.20 11.05 11.19 26,363,932 +0.13(+1.16%)
Aug 23, 2007 11.01 11.10 10.97 11.06 32,390,464 +0.09(+0.79%)
Aug 22, 2007 11.02 11.02 10.86 10.97 40,406,152 +0.03(+0.26%)
Aug 21, 2007 10.74 11.00 10.73 10.95 49,880,552 +0.16(+1.46%)
Aug 20, 2007 10.70 10.89 10.69 10.79 39,684,416 +0.08(+0.76%)
Aug 17, 2007 11.02 11.02 10.48 10.71 71,377,152 +0.15(+1.42%)
Aug 16, 2007 10.56 10.65 10.31 10.56 84,012,096 -0.07(-0.67%)
Aug 15, 2007 10.75 10.84 10.59 10.63 51,650,388 -0.12(-1.12%)
Aug 14, 2007 10.93 11.02 10.73 10.75 36,871,016 -0.18(-1.66%)
Aug 13, 2007 10.97 11.01 10.79 10.93 41,843,908 +0.08(+0.77%)
Aug 10, 2007 10.92 11.02 10.70 10.85 66,584,884 -0.15(-1.41%)
Aug 09, 2007 11.09 11.41 11.00 11.00 71,121,072 -0.33(-2.94%)
Aug 08, 2007 11.30 11.42 11.13 11.33 61,940,092 +0.02(+0.18%)
Aug 07, 2007 11.27 11.47 11.27 11.31 51,474,924 -0.08(-0.71%)
Aug 06, 2007 11.21 11.42 11.21 11.39 60,359,820 +0.04(+0.37%)
Aug 03, 2007 11.45 11.47 11.31 11.35 63,602,296 +0.03(+0.30%)
Aug 02, 2007 11.30 11.41 11.22 11.32 41,344,368 -0.03(-0.25%)
Aug 01, 2007 11.15 11.40 11.06 11.35 67,071,300 +0.16(+1.45%)
Jul 31, 2007 10.89 11.36 10.96 11.18 86,373,936 +0.29(+2.67%)
Jul 30, 2007 10.98 11.57 10.71 10.89 67,047,176 -0.13(-1.17%)
Jul 27, 2007 11.08 11.28 11.01 11.02 66,708,352 -0.10(-0.94%)
Jul 26, 2007 11.14 11.29 11.04 11.13 67,704,920 -0.22(-1.90%)
Jul 25, 2007 11.35 11.50 11.20 11.34 50,539,792 +0.03(+0.25%)
Jul 24, 2007 11.15 11.42 11.14 11.31 58,976,556 +0.08(+0.75%)
Jul 23, 2007 11.14 11.38 11.14 11.23 51,013,076 +0.13(+1.21%)
Jul 20, 2007 10.92 11.15 10.92 11.10 53,898,876 +0.01(+0.05%)
Jul 19, 2007 11.04 11.19 11.02 11.09 42,993,960 +0.08(+0.69%)
Jul 18, 2007 11.06 11.10 10.92 11.01 45,137,444 -0.08(-0.69%)
Jul 17, 2007 11.20 11.22 11.05 11.09 57,247,816 -0.13(-1.17%)
Jul 16, 2007 11.11 11.32 11.09 11.22 96,210,104 +0.26(+2.39%)
Jul 13, 2007 10.91 11.09 10.86 10.96 32,121,676 +0.09(+0.80%)
Jul 12, 2007 10.73 10.89 10.68 10.87 45,426,252 +0.17(+1.54%)
Jul 11, 2007 10.59 10.76 10.50 10.71 51,200,904 +0.07(+0.69%)
Jul 10, 2007 10.96 10.96 10.62 10.63 59,663,752 -0.39(-3.57%)
Jul 09, 2007 10.94 11.04 10.90 11.03 44,153,112 +0.12(+1.13%)
Jul 06, 2007 10.94 10.95 10.85 10.90 36,389,296 -0.11(-1.02%)
Jul 05, 2007 10.97 11.08 10.97 11.02 35,359,764 -0.04(-0.33%)
Jul 03, 2007 10.93 11.13 10.93 11.05 28,065,372 +0.14(+1.30%)
Jul 02, 2007 10.80 10.97 10.84 10.91 46,285,120 +0.11(+1.00%)
Jun 29, 2007 10.78 10.90 10.72 10.80 44,629,336 +0.03(+0.24%)
Jun 28, 2007 10.74 10.85 10.72 10.78 40,815,384 +0.04(+0.37%)
Jun 27, 2007 10.78 10.76 10.64 10.74 45,242,160 -0.04(-0.37%)
Jun 26, 2007 10.89 10.94 10.72 10.78 51,643,980 -0.11(-1.04%)
Jun 25, 2007 10.93 11.06 10.84 10.89 40,716,784 -0.03(-0.31%)
Jun 22, 2007 11.14 11.13 10.88 10.92 64,932,660 -0.21(-1.91%)
Jun 21, 2007 11.16 11.24 11.09 11.14 35,658,380 -0.03(-0.24%)
Jun 20, 2007 11.28 11.33 11.16 11.16 34,285,496 -0.14(-1.23%)
Jun 19, 2007 11.17 11.32 11.17 11.30 36,873,304 +0.14(+1.22%)
Jun 18, 2007 11.26 11.28 11.16 11.17 36,190,056 -0.12(-1.02%)
Jun 15, 2007 11.43 11.44 11.26 11.28 55,020,728 -0.06(-0.53%)
Jun 14, 2007 11.23 11.35 11.23 11.34 57,563,952 +0.08(+0.75%)
Jun 13, 2007 11.33 11.39 11.15 11.26 64,058,048 -0.05(-0.42%)
Jun 12, 2007 11.38 11.43 11.29 11.31 55,562,220 -0.11(-0.99%)
Jun 11, 2007 11.27 11.44 11.25 11.42 39,118,636 +0.12(+1.02%)
Jun 08, 2007 11.15 11.31 11.12 11.30 51,055,252 +0.13(+1.13%)
Jun 07, 2007 11.27 11.32 11.15 11.18 60,437,596 -0.09(-0.77%)
Jun 06, 2007 11.20 11.34 11.22 11.26 43,187,272 +0.04(+0.37%)
Jun 05, 2007 11.26 11.27 11.17 11.22 41,195,016 -0.05(-0.44%)
Jun 04, 2007 11.30 11.39 11.23 11.27 28,428,652 -0.02(-0.14%)
Jun 01, 2007 11.43 11.47 11.23 11.29 59,067,124 -0.14(-1.19%)
May 31, 2007 11.50 11.54 11.42 11.42 50,379,416 -0.08(-0.66%)
May 30, 2007 11.34 11.50 11.25 11.50 53,672,056 +0.16(+1.44%)
May 29, 2007 11.17 11.35 11.17 11.34 57,455,728 +0.18(+1.65%)
May 25, 2007 11.17 11.18 11.10 11.15 37,348,896 -0.01(-0.09%)
May 24, 2007 11.19 11.24 11.13 11.16 41,620,972 -0.03(-0.30%)
May 23, 2007 11.22 11.29 11.12 11.20 53,785,404 +0.02(+0.14%)
May 22, 2007 11.24 11.28 11.15 11.18 59,211,776 +0.02(+0.16%)
May 21, 2007 11.16 11.24 11.13 11.16 62,522,408 -0.01(-0.12%)
May 18, 2007 11.23 11.22 11.13 11.18 76,132,600 +0.12(+1.07%)
May 17, 2007 11.18 11.21 11.05 11.06 49,381,892 -0.16(-1.40%)
May 16, 2007 11.18 11.25 11.15 11.22 50,861,984 +0.05(+0.47%)
May 15, 2007 10.96 11.19 10.94 11.16 76,563,264 +0.25(+2.26%)
May 14, 2007 10.84 10.95 10.83 10.92 55,970,764 +0.07(+0.60%)
May 11, 2007 10.71 10.85 10.71 10.85 43,907,704 +0.15(+1.40%)
May 10, 2007 10.75 10.81 10.70 10.70 34,764,496 -0.10(-0.92%)
May 09, 2007 10.67 10.85 10.67 10.80 46,980,384 +0.14(+1.33%)
May 08, 2007 10.71 10.71 10.59 10.66 38,660,640 -0.06(-0.51%)
May 07, 2007 10.65 10.74 10.63 10.71 39,967,348 +0.04(+0.42%)
May 04, 2007 10.78 10.81 10.61 10.67 52,811,492 -0.11(-1.00%)
May 03, 2007 10.43 10.86 10.42 10.78 121,191,304 +0.39(+3.71%)
May 02, 2007 10.18 10.50 10.17 10.39 92,291,256 +0.29(+2.83%)
May 01, 2007 10.06 10.15 10.04 10.11 47,182,832 +0.09(+0.86%)
Apr 30, 2007 10.04 10.10 9.891 10.02 64,114,280 +0.08(+0.77%)
Apr 27, 2007 9.922 10.02 9.896 9.943 47,097,784 -0.02(-0.21%)
Apr 26, 2007 9.880 9.990 9.854 9.964 45,492,056 +0.08(+0.85%)
Apr 25, 2007 9.933 9.946 9.820 9.880 49,806,456 +0.01(+0.13%)
Apr 24, 2007 9.885 9.933 9.833 9.867 43,089,984 +0.01(+0.13%)
Apr 23, 2007 9.946 9.969 9.807 9.854 30,435,504 -0.09(-0.95%)
Apr 20, 2007 10.01 10.07 9.901 9.948 56,045,668 +0.10(+1.07%)
Apr 19, 2007 9.783 9.883 9.762 9.843 45,706,936 +0.02(+0.24%)
Apr 18, 2007 9.802 9.859 9.770 9.820 37,166,988 -0.01(-0.11%)
Apr 17, 2007 9.922 9.922 9.820 9.830 42,436,280 -0.11(-1.08%)
Apr 16, 2007 9.838 9.977 9.815 9.938 36,055,624 +0.13(+1.28%)
Apr 13, 2007 9.914 9.914 9.736 9.812 32,773,712 +0.01(+0.05%)
Apr 12, 2007 9.812 9.817 9.710 9.807 26,648,548 -0.00(-0.03%)
Apr 11, 2007 9.922 9.933 9.752 9.809 48,660,460 -0.11(-1.11%)
Apr 10, 2007 9.972 10.02 9.872 9.920 27,887,252 -0.05(-0.53%)
Apr 09, 2007 9.975 10.01 9.946 9.972 20,160,586 +0.00(+0.00%)
Apr 05, 2007 9.841 9.977 9.817 9.972 31,744,940 -0.01(-0.05%)
Apr 04, 2007 10.00 10.04 9.922 9.977 36,514,472 -0.03(-0.26%)
Apr 03, 2007 9.988 10.04 9.959 10.00 34,034,376 +0.08(+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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.