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 )

40.25 -0.24 (-0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Sep 29, 2006 9.354 9.414 9.344 9.387 61,107,388 +0.05(+0.51%)
Sep 28, 2006 9.298 9.364 9.250 9.339 59,784,220 +0.04(+0.43%)
Sep 27, 2006 9.579 9.594 9.202 9.298 98,347,920 -0.30(-3.11%)
Sep 26, 2006 9.483 9.606 9.417 9.596 82,594,120 +0.12(+1.23%)
Sep 25, 2006 9.440 9.485 9.417 9.480 52,181,052 +0.10(+1.08%)
Sep 22, 2006 9.354 9.447 9.316 9.379 53,630,404 +0.05(+0.54%)
Sep 21, 2006 9.270 9.361 9.242 9.328 67,125,128 +0.06(+0.63%)
Sep 20, 2006 9.139 9.298 9.114 9.270 42,839,768 +0.17(+1.86%)
Sep 19, 2006 9.096 9.106 9.025 9.101 26,470,072 +0.06(+0.67%)
Sep 18, 2006 9.025 9.103 9.000 9.040 28,783,340 -0.01(-0.14%)
Sep 15, 2006 9.114 9.124 8.987 9.053 35,730,660 -0.04(-0.47%)
Sep 14, 2006 9.048 9.098 9.035 9.096 25,254,498 +0.06(+0.64%)
Sep 13, 2006 9.035 9.086 9.012 9.038 29,295,992 -0.02(-0.25%)
Sep 12, 2006 8.997 9.073 8.959 9.060 54,880,788 +0.08(+0.84%)
Sep 11, 2006 8.949 9.000 8.926 8.985 22,546,850 +0.04(+0.40%)
Sep 08, 2006 8.982 8.995 8.914 8.949 22,008,882 +0.02(+0.25%)
Sep 07, 2006 8.911 8.959 8.868 8.926 33,401,570 -0.04(-0.39%)
Sep 06, 2006 8.924 9.015 8.911 8.962 30,087,520 -0.01(-0.14%)
Sep 05, 2006 8.985 9.007 8.914 8.974 24,852,208 -0.02(-0.20%)
Sep 01, 2006 8.957 9.038 8.932 8.992 27,925,754 +0.10(+1.11%)
Aug 31, 2006 8.939 8.962 8.891 8.894 20,493,468 -0.05(-0.59%)
Aug 30, 2006 8.899 8.972 8.891 8.947 28,914,668 +0.05(+0.60%)
Aug 29, 2006 8.835 8.914 8.792 8.894 33,079,974 +0.06(+0.66%)
Aug 28, 2006 8.744 8.848 8.742 8.835 30,718,052 +0.06(+0.72%)
Aug 25, 2006 8.755 8.815 8.734 8.772 17,844,760 +0.01(+0.14%)
Aug 24, 2006 8.747 8.785 8.727 8.760 27,946,718 +0.07(+0.76%)
Aug 23, 2006 8.722 8.808 8.671 8.694 41,030,056 -0.05(-0.61%)
Aug 22, 2006 8.689 8.762 8.641 8.747 26,928,928 +0.02(+0.23%)
Aug 21, 2006 8.671 8.752 8.616 8.727 25,131,872 +0.03(+0.29%)
Aug 18, 2006 8.679 8.724 8.636 8.701 40,152,296 +0.05(+0.56%)
Aug 17, 2006 8.646 8.704 8.560 8.653 38,690,680 +0.00(+0.00%)
Aug 16, 2006 8.694 8.701 8.636 8.653 28,269,500 -0.04(-0.47%)
Aug 15, 2006 8.573 8.704 8.532 8.694 39,160,216 +0.12(+1.39%)
Aug 14, 2006 8.636 8.689 8.552 8.575 24,214,556 -0.04(-0.44%)
Aug 11, 2006 8.580 8.613 8.532 8.613 28,738,640 +0.03(+0.38%)
Aug 10, 2006 8.557 8.595 8.489 8.580 28,032,952 +0.03(+0.33%)
Aug 09, 2006 8.565 8.694 8.537 8.552 51,521,644 +0.07(+0.86%)
Aug 08, 2006 8.456 8.540 8.398 8.479 29,240,614 +0.06(+0.72%)
Aug 07, 2006 8.550 8.550 8.388 8.418 27,364,050 -0.12(-1.39%)
Aug 04, 2006 8.530 8.562 8.469 8.537 28,206,604 +0.07(+0.84%)
Aug 03, 2006 8.421 8.484 8.378 8.466 27,781,768 -0.01(-0.12%)
Aug 02, 2006 8.474 8.487 8.360 8.476 33,658,688 +0.07(+0.78%)
Aug 01, 2006 8.545 8.555 8.241 8.411 56,358,228 -0.14(-1.63%)
Jul 31, 2006 8.537 8.603 8.507 8.550 45,157,388 +0.02(+0.27%)
Jul 28, 2006 8.489 8.575 8.441 8.527 33,280,130 +0.10(+1.23%)
Jul 27, 2006 8.451 8.585 8.380 8.423 43,107,172 -0.03(-0.33%)
Jul 26, 2006 8.282 8.492 8.257 8.451 48,659,332 +0.13(+1.52%)
Jul 25, 2006 8.201 8.345 8.158 8.325 47,128,888 +0.09(+1.04%)
Jul 24, 2006 8.090 8.292 8.069 8.239 31,782,520 +0.18(+2.26%)
Jul 21, 2006 8.183 8.183 8.024 8.057 37,997,252 -0.10(-1.18%)
Jul 20, 2006 8.153 8.173 8.102 8.153 33,690,332 -0.02(-0.22%)
Jul 19, 2006 8.009 8.201 8.001 8.171 43,937,464 +0.19(+2.34%)
Jul 18, 2006 7.981 8.064 7.928 7.984 27,699,094 +0.00(+0.00%)
Jul 17, 2006 8.016 8.032 7.930 7.984 27,205,032 -0.01(-0.13%)
Jul 14, 2006 8.042 8.069 7.973 7.994 28,589,908 -0.03(-0.38%)
Jul 13, 2006 8.166 8.198 7.973 8.024 31,240,594 -0.14(-1.73%)
Jul 12, 2006 8.302 8.305 8.138 8.166 30,372,722 -0.10(-1.19%)
Jul 11, 2006 8.337 8.378 8.209 8.264 37,492,512 -0.07(-0.88%)
Jul 10, 2006 8.315 8.363 8.294 8.337 24,854,186 +0.07(+0.83%)
Jul 07, 2006 8.378 8.451 8.254 8.269 33,344,608 -0.08(-0.94%)
Jul 06, 2006 8.292 8.350 8.234 8.348 37,303,428 -0.07(-0.81%)
Jul 05, 2006 8.431 8.469 8.398 8.416 38,038,392 -0.07(-0.77%)
Jul 03, 2006 8.502 8.532 8.471 8.482 16,872,856 +0.02(+0.18%)
Jun 30, 2006 8.406 8.499 8.363 8.466 41,798,244 +0.05(+0.57%)
Jun 29, 2006 8.292 8.454 8.254 8.418 40,481,800 +0.17(+2.12%)
Jun 28, 2006 8.236 8.302 8.221 8.244 30,473,592 +0.04(+0.52%)
Jun 27, 2006 8.272 8.289 8.196 8.201 37,462,448 -0.09(-1.04%)
Jun 26, 2006 8.302 8.340 8.267 8.287 36,059,772 -0.01(-0.15%)
Jun 23, 2006 8.267 8.345 8.236 8.300 32,594,220 +0.02(+0.27%)
Jun 22, 2006 8.310 8.401 8.277 8.277 46,793,052 -0.03(-0.40%)
Jun 21, 2006 8.307 8.401 8.274 8.310 67,987,464 +0.03(+0.40%)
Jun 20, 2006 8.112 8.317 8.080 8.277 58,199,980 +0.14(+1.77%)
Jun 19, 2006 8.216 8.297 8.125 8.133 40,848,884 -0.09(-1.14%)
Jun 16, 2006 8.115 8.249 8.097 8.226 55,804,828 +0.09(+1.09%)
Jun 15, 2006 8.054 8.153 7.986 8.138 46,166,872 +0.14(+1.80%)
Jun 14, 2006 7.989 7.999 7.913 7.994 35,982,636 +0.02(+0.22%)
Jun 13, 2006 7.943 8.039 7.905 7.976 46,425,176 +0.06(+0.70%)
Jun 12, 2006 8.004 8.024 7.913 7.920 22,492,262 -0.04(-0.54%)
Jun 09, 2006 7.968 8.037 7.961 7.963 25,705,048 -0.04(-0.51%)
Jun 08, 2006 8.085 8.128 7.910 8.004 52,980,096 -0.05(-0.57%)
Jun 07, 2006 8.059 8.097 8.006 8.049 38,964,804 +0.04(+0.44%)
Jun 06, 2006 8.021 8.047 7.910 8.014 44,912,136 +0.04(+0.48%)
Jun 05, 2006 8.029 8.115 7.973 7.976 26,220,470 -0.10(-1.22%)
Jun 02, 2006 8.080 8.148 8.052 8.075 34,427,668 -0.01(-0.06%)
Jun 01, 2006 7.958 8.105 7.928 8.080 46,084,592 +0.19(+2.40%)
May 31, 2006 7.822 7.900 7.776 7.890 40,908,616 +0.08(+0.97%)
May 30, 2006 7.915 7.951 7.807 7.814 29,699,866 -0.15(-1.84%)
May 26, 2006 7.915 7.981 7.892 7.961 24,617,242 +0.09(+1.09%)
May 25, 2006 7.774 7.875 7.764 7.875 26,026,246 +0.10(+1.30%)
May 24, 2006 7.824 7.847 7.759 7.774 39,016,624 -0.03(-0.39%)
May 23, 2006 7.817 7.918 7.774 7.804 42,355,200 +0.02(+0.26%)
May 22, 2006 7.786 7.887 7.769 7.784 45,919,248 -0.03(-0.36%)
May 19, 2006 7.723 7.943 7.713 7.812 68,953,040 +0.12(+1.61%)
May 18, 2006 7.789 7.837 7.609 7.688 48,738,048 -0.10(-1.30%)
May 17, 2006 7.963 7.973 7.726 7.789 54,808,004 -0.22(-2.81%)
May 16, 2006 8.009 8.037 7.930 8.014 29,799,944 +0.05(+0.57%)
May 15, 2006 7.991 8.024 7.908 7.968 45,238,872 -0.07(-0.85%)
May 12, 2006 8.042 8.090 8.004 8.037 39,684,736 -0.03(-0.34%)
May 11, 2006 8.145 8.166 7.999 8.064 44,043,080 -0.11(-1.36%)
May 10, 2006 8.305 8.287 8.107 8.176 55,856,252 -0.13(-1.55%)
May 09, 2006 8.320 8.350 8.282 8.305 22,163,152 -0.02(-0.21%)
May 08, 2006 8.375 8.406 8.305 8.322 25,335,194 -0.03(-0.30%)
May 05, 2006 8.327 8.365 8.211 8.348 36,483,816 +0.06(+0.67%)
May 04, 2006 8.300 8.322 8.251 8.292 30,837,512 +0.04(+0.49%)
May 03, 2006 8.254 8.302 8.198 8.251 33,470,002 +0.00(+0.00%)
May 02, 2006 8.368 8.401 8.251 8.251 39,664,560 -0.04(-0.46%)
May 01, 2006 8.355 8.403 8.264 8.289 43,248,784 -0.06(-0.73%)
Apr 28, 2006 8.436 8.446 8.322 8.350 38,029,688 -0.07(-0.87%)
Apr 27, 2006 8.340 8.446 8.294 8.423 37,334,284 +0.06(+0.73%)
Apr 26, 2006 8.277 8.406 8.264 8.363 43,436,280 +0.15(+1.78%)
Apr 25, 2006 8.216 8.279 8.181 8.216 33,577,200 +0.05(+0.62%)
Apr 24, 2006 8.216 8.236 8.155 8.166 25,705,838 -0.06(-0.68%)
Apr 21, 2006 8.244 8.289 8.198 8.221 40,959,644 -0.01(-0.12%)
Apr 20, 2006 8.259 8.320 8.196 8.231 43,405,032 -0.05(-0.61%)
Apr 19, 2006 8.393 8.393 8.241 8.282 35,661,832 -0.11(-1.33%)
Apr 18, 2006 8.241 8.439 8.241 8.393 44,550,984 +0.18(+2.25%)
Apr 17, 2006 8.279 8.335 8.203 8.209 30,524,224 -0.09(-1.04%)
Apr 13, 2006 8.348 8.342 8.166 8.294 25,095,876 -0.05(-0.64%)
Apr 12, 2006 8.342 8.380 8.259 8.348 37,484,204 +0.07(+0.86%)
Apr 11, 2006 8.464 8.484 8.224 8.277 52,393,472 -0.19(-2.21%)
Apr 10, 2006 8.537 8.567 8.464 8.464 30,731,106 -0.08(-0.92%)
Apr 07, 2006 8.545 8.595 8.466 8.542 46,313,232 +0.03(+0.33%)
Apr 06, 2006 8.595 8.621 8.476 8.514 38,223,120 -0.19(-2.21%)
Apr 05, 2006 8.722 8.762 8.658 8.707 35,848,936 -0.04(-0.46%)
Apr 04, 2006 8.712 8.775 8.686 8.747 27,270,696 +0.05(+0.52%)
Apr 03, 2006 8.658 8.777 8.633 8.701 50,679,484 +0.09(+1.06%)
Mar 31, 2006 8.742 8.785 8.603 8.610 71,731,888 -0.11(-1.25%)
Mar 30, 2006 8.818 8.851 8.684 8.719 52,340,860 -0.13(-1.51%)
Mar 29, 2006 8.747 8.883 8.747 8.853 30,948,270 +0.12(+1.36%)
Mar 28, 2006 8.825 8.848 8.714 8.734 37,941,080 -0.10(-1.09%)
Mar 27, 2006 8.841 8.891 8.798 8.830 42,644,360 -0.01(-0.11%)
Mar 24, 2006 8.777 8.848 8.722 8.841 37,974,704 +0.06(+0.72%)
Mar 23, 2006 8.825 8.838 8.757 8.777 31,507,996 -0.02(-0.26%)
Mar 22, 2006 8.519 8.820 8.519 8.800 36,778,908 +0.12(+1.34%)
Mar 21, 2006 8.653 8.755 8.623 8.684 36,071,640 +0.03(+0.38%)
Mar 20, 2006 8.684 8.727 8.469 8.651 42,351,244 -0.05(-0.55%)
Mar 17, 2006 8.762 8.805 8.664 8.699 57,937,324 -0.03(-0.32%)
Mar 16, 2006 8.722 8.775 8.661 8.727 37,998,440 +0.03(+0.38%)
Mar 15, 2006 8.643 8.717 8.623 8.694 31,911,078 +0.00(+0.00%)
Mar 14, 2006 8.621 8.717 8.600 8.694 51,403,372 +0.02(+0.20%)
Mar 13, 2006 8.691 8.762 8.628 8.676 34,791,192 +0.03(+0.38%)
Mar 10, 2006 8.595 8.656 8.570 8.643 38,664,176 +0.15(+1.82%)
Mar 09, 2006 8.469 8.565 8.464 8.489 42,585,816 +0.04(+0.42%)
Mar 08, 2006 8.471 8.537 8.451 8.454 41,499,988 -0.02(-0.21%)
Mar 07, 2006 8.527 8.537 8.413 8.471 28,661,506 -0.07(-0.80%)
Mar 06, 2006 8.519 8.648 8.385 8.540 67,625,912 +0.05(+0.60%)
Mar 03, 2006 8.552 8.580 8.471 8.489 50,126,088 -0.11(-1.24%)
Mar 02, 2006 8.646 8.646 8.552 8.595 41,242,472 -0.05(-0.58%)
Mar 01, 2006 8.573 8.686 8.560 8.646 33,028,552 +0.13(+1.48%)
Feb 28, 2006 8.610 8.719 8.519 8.519 42,788,344 -0.09(-1.06%)
Feb 27, 2006 8.595 8.749 8.532 8.610 41,314,072 +0.06(+0.74%)
Feb 24, 2006 8.610 8.646 8.502 8.547 30,596,614 -0.03(-0.32%)
Feb 23, 2006 8.595 8.633 8.540 8.575 36,421,712 -0.02(-0.21%)
Feb 22, 2006 8.727 8.846 8.585 8.593 45,362,292 -0.09(-1.05%)
Feb 21, 2006 8.805 8.846 8.643 8.684 55,862,976 -0.11(-1.24%)
Feb 17, 2006 8.734 8.798 8.707 8.792 54,986,800 +0.06(+0.67%)
Feb 16, 2006 8.681 8.747 8.621 8.734 48,153,008 +0.10(+1.17%)
Feb 15, 2006 8.499 8.689 8.489 8.633 77,349,320 +0.16(+1.88%)
Feb 14, 2006 8.320 8.532 8.317 8.474 65,050,784 +0.15(+1.76%)
Feb 13, 2006 8.337 8.388 8.317 8.327 39,354,832 -0.06(-0.72%)
Feb 10, 2006 8.277 8.388 8.229 8.388 54,217,424 +0.13(+1.59%)
Feb 09, 2006 8.246 8.289 8.186 8.257 57,458,692 +0.02(+0.21%)
Feb 08, 2006 8.021 8.249 7.991 8.239 80,462,024 +0.28(+3.46%)
Feb 07, 2006 7.991 8.026 7.925 7.963 30,186,806 -0.01(-0.16%)
Feb 06, 2006 8.016 8.039 7.963 7.976 35,078,768 -0.02(-0.19%)
Feb 03, 2006 7.925 8.019 7.900 7.991 47,312,032 +0.02(+0.22%)
Feb 02, 2006 8.039 8.054 7.935 7.973 39,643,596 -0.07(-0.82%)
Feb 01, 2006 8.009 8.049 7.915 8.039 61,315,060 +0.04(+0.44%)
Jan 31, 2006 8.067 8.080 7.996 8.004 47,827,456 -0.06(-0.75%)
Jan 30, 2006 8.153 8.158 8.037 8.064 44,518,548 -0.06(-0.75%)
Jan 27, 2006 8.009 8.128 7.978 8.125 62,734,352 +0.12(+1.45%)
Jan 26, 2006 8.029 8.059 7.898 8.009 57,512,092 +0.08(+0.96%)
Jan 25, 2006 7.809 7.958 7.837 7.933 47,870,968 +0.12(+1.59%)
Jan 24, 2006 7.882 7.938 7.804 7.809 49,727,752 -0.03(-0.35%)
Jan 23, 2006 7.850 7.887 7.799 7.837 41,794,684 +0.02(+0.19%)
Jan 20, 2006 7.963 7.963 7.796 7.822 53,707,936 -0.12(-1.53%)
Jan 19, 2006 7.976 7.994 7.870 7.943 65,894,128 +0.07(+0.87%)
Jan 18, 2006 7.923 7.933 7.839 7.875 59,756,532 -0.08(-1.05%)
Jan 17, 2006 8.069 8.107 7.925 7.958 73,711,296 -0.18(-2.18%)
Jan 13, 2006 8.160 8.173 8.052 8.135 80,617,088 +0.02(+0.22%)
Jan 12, 2006 8.102 8.166 8.064 8.117 97,315,496 +0.03(+0.38%)
Jan 11, 2006 8.039 8.107 7.996 8.087 77,566,880 +0.10(+1.20%)
Jan 10, 2006 8.039 8.049 7.968 7.991 119,664,168 +0.03(+0.41%)
Jan 09, 2006 7.935 7.968 7.890 7.958 69,617,592 +0.03(+0.41%)
Jan 06, 2006 7.989 7.989 7.877 7.925 228,256,448 -0.07(-0.89%)
Jan 05, 2006 7.908 8.067 7.892 7.996 81,739,704 +0.09(+1.15%)
Jan 04, 2006 7.728 7.910 7.698 7.905 122,643,176 +0.22(+2.93%)
Jan 03, 2006 7.614 7.703 7.594 7.680 51,042,616 +0.07(+0.86%)
Dec 30, 2005 7.612 7.645 7.584 7.614 62,993,052 -0.04(-0.50%)
Dec 29, 2005 7.625 7.680 7.622 7.652 62,427,392 +0.01(+0.07%)
Dec 28, 2005 7.693 7.695 7.630 7.647 52,971,392 -0.05(-0.62%)
Dec 27, 2005 7.713 7.753 7.688 7.695 42,215,564 -0.01(-0.13%)
Dec 23, 2005 7.761 7.786 7.705 7.705 32,169,778 -0.05(-0.68%)
Dec 22, 2005 7.743 7.771 7.690 7.759 62,188,468 +0.02(+0.23%)
Dec 21, 2005 7.736 7.784 7.705 7.741 55,069,868 +0.02(+0.26%)
Dec 20, 2005 7.695 7.748 7.685 7.721 67,625,520 +0.01(+0.07%)
Dec 19, 2005 7.698 7.746 7.645 7.716 62,276,284 +0.01(+0.10%)
Dec 16, 2005 7.741 7.743 7.673 7.708 65,317,396 -0.03(-0.39%)
Dec 15, 2005 7.723 7.761 7.710 7.738 45,656,196 +0.02(+0.23%)
Dec 14, 2005 7.738 7.771 7.713 7.721 47,049,772 -0.05(-0.59%)
Dec 13, 2005 7.741 7.804 7.703 7.766 49,810,824 +0.00(+0.00%)
Dec 12, 2005 7.857 7.862 7.698 7.766 55,989,560 -0.09(-1.16%)
Dec 09, 2005 7.882 7.913 7.852 7.857 36,453,360 -0.04(-0.48%)
Dec 08, 2005 7.953 7.961 7.887 7.895 42,667,696 -0.06(-0.70%)
Dec 07, 2005 8.024 8.047 7.903 7.951 43,226,632 -0.07(-0.91%)
Dec 06, 2005 8.034 8.049 7.971 8.024 44,704,068 +0.01(+0.09%)
Dec 05, 2005 8.097 8.145 7.989 8.016 51,151,792 -0.04(-0.50%)
Dec 02, 2005 8.105 8.107 8.026 8.057 40,109,968 -0.07(-0.84%)
Dec 01, 2005 8.085 8.160 8.077 8.125 48,965,896 +0.04(+0.50%)
Nov 30, 2005 8.171 8.193 8.067 8.085 60,873,608 -0.04(-0.53%)
Nov 29, 2005 8.153 8.206 8.120 8.128 42,814,848 -0.01(-0.09%)
Nov 28, 2005 8.107 8.153 8.039 8.135 37,956,904 +0.05(+0.63%)
Nov 25, 2005 8.115 8.138 8.011 8.085 16,538,603 +0.03(+0.41%)
Nov 23, 2005 8.054 8.138 8.026 8.052 25,016,762 -0.01(-0.06%)
Nov 22, 2005 8.039 8.064 7.978 8.057 39,530,464 +0.03(+0.31%)
Nov 21, 2005 8.064 8.064 7.938 8.032 50,838,504 +0.02(+0.22%)
Nov 18, 2005 8.140 8.140 8.014 8.014 49,876,880 +0.00(+0.00%)
Nov 17, 2005 7.822 8.054 7.814 8.014 38,625,808 +0.15(+1.93%)
Nov 16, 2005 7.822 7.918 7.804 7.862 35,907,084 +0.07(+0.91%)
Nov 15, 2005 7.882 7.918 7.776 7.791 41,615,888 -0.14(-1.75%)
Nov 14, 2005 7.973 7.999 7.895 7.930 40,011,868 -0.01(-0.10%)
Nov 11, 2005 7.875 7.966 7.819 7.938 49,353,152 +0.07(+0.83%)
Nov 10, 2005 7.829 7.903 7.812 7.872 50,001,880 +0.07(+0.94%)
Nov 09, 2005 7.753 7.819 7.685 7.799 69,810,624 +0.05(+0.62%)
Nov 08, 2005 7.723 7.794 7.695 7.751 27,999,328 +0.03(+0.36%)
Nov 07, 2005 7.829 7.855 7.609 7.723 47,264,564 -0.09(-1.13%)
Nov 04, 2005 7.839 7.862 7.718 7.812 35,000,052 +0.02(+0.23%)
Nov 03, 2005 7.956 8.026 7.726 7.794 68,595,448 -0.16(-2.03%)
Nov 02, 2005 7.935 7.978 7.880 7.956 37,423,288 +0.03(+0.41%)
Nov 01, 2005 8.039 8.044 7.887 7.923 44,044,660 -0.04(-0.54%)
Oct 31, 2005 8.077 8.090 7.887 7.966 63,184,504 -0.05(-0.60%)
Oct 28, 2005 7.900 8.044 7.774 8.014 63,777,456 +0.24(+3.06%)
Oct 27, 2005 7.918 7.918 7.733 7.776 60,286,192 +0.04(+0.56%)
Oct 26, 2005 7.660 7.817 7.660 7.733 46,383,640 +0.05(+0.66%)
Oct 25, 2005 7.584 7.743 7.569 7.683 45,127,720 +0.08(+1.00%)
Oct 24, 2005 7.559 7.688 7.546 7.607 55,522,792 +0.14(+1.93%)
Oct 21, 2005 7.440 7.511 7.407 7.463 64,383,068 +0.08(+1.10%)
Oct 20, 2005 7.445 7.534 7.364 7.382 50,154,568 -0.05(-0.68%)
Oct 19, 2005 7.435 7.448 7.402 7.432 54,908,476 +0.01(+0.17%)
Oct 18, 2005 7.430 7.478 7.397 7.420 61,879,532 -0.01(-0.17%)
Oct 17, 2005 7.551 7.561 7.402 7.432 43,919,664 -0.13(-1.67%)
Oct 14, 2005 7.584 7.584 7.513 7.559 35,584,300 +0.03(+0.34%)
Oct 13, 2005 7.506 7.602 7.503 7.534 35,301,472 -0.01(-0.10%)
Oct 12, 2005 7.584 7.635 7.536 7.541 40,636,468 -0.03(-0.37%)
Oct 11, 2005 7.647 7.657 7.546 7.569 36,901,140 -0.09(-1.16%)
Oct 10, 2005 7.753 7.759 7.619 7.657 40,545,884 -0.08(-0.98%)
Oct 07, 2005 7.900 7.903 7.710 7.733 45,383,256 -0.13(-1.67%)
Oct 06, 2005 7.938 7.948 7.801 7.865 38,936,324 -0.08(-0.96%)
Oct 05, 2005 8.145 8.049 7.900 7.941 40,757,904 -0.20(-2.51%)
Oct 04, 2005 8.193 8.282 8.102 8.145 33,233,058 -0.05(-0.56%)
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.