Sign In
|
Register
|
About Mill Valley
|
Contact Us
Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast
|
Traffic
Mill Valley News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Mill Valley Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Casa Madrona Hotel And Spa
Cavallo Point
The Gables Inn - Sausalito - Bed And Breakfast
Vacation Packages
Rental Cars
Flights
Mill Valley Hotels
Sausalito Hotels
San Rafael Hotels
San Francisco Hotels
Asian
Bagels
Bakery
Brazilian
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
Ice Cream / Frozen Yogurt
Italian
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Sushi
Tapas
Wine
Attractions
Muir Woods National Monument
Family Activities
Arts & Culture
Annual Events
Museums & Historical Places
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Air Tours
Biking
Comedy Clubs
Events & Festivals
Galleries
General Attractions
Golfing
Group Adventures
Horseback Riding
Movie Theatres
Parks & Preserves
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Appraisers
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Identity Theft Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
National Government
Health and Medicine
Alternative Medicine / Acupuncture
Assisted Living & Elder Care Service
Chiropractors
Counseling
Dentistry
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Plastics
Textiles & Apparel
Media
Online Publications
Print Publications
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Real Estate
Appraisers
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Fast Food
French
Greek
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Vegetarian
Wine Bar / Tasting Room
Shopping
Accessories
Antiques
Books
Bridal Shops
Candy Stores
Children's and Infants Clothing
Clothing
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fitness Equipment & Apparel
Golf Courses
Hiking
Instruction
Recreation Facilities
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
Passport Services
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Florists
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To Mill Valley
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in Mill Valley
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Verizon Communications
(NY:
VZ
)
41.15
+0.82 (+2.03%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2008
8.748
9.054
8.708
8.938
62,005,016
+0.18(+2.02%)
Dec 30, 2008
8.798
8.819
8.616
8.761
47,960,836
+0.02(+0.27%)
Dec 29, 2008
8.793
8.814
8.590
8.737
38,556,232
-0.01(-0.15%)
Dec 26, 2008
8.690
8.779
8.669
8.750
18,472,640
+0.09(+1.04%)
Dec 24, 2008
8.669
8.790
8.640
8.661
15,719,358
+0.02(+0.18%)
Dec 23, 2008
8.848
8.909
8.613
8.645
47,831,904
-0.17(-1.89%)
Dec 22, 2008
8.811
8.943
8.603
8.811
58,221,640
+0.06(+0.69%)
Dec 19, 2008
8.882
9.069
8.740
8.750
105,214,904
-0.03(-0.33%)
Dec 18, 2008
9.025
9.061
8.684
8.779
72,915,456
-0.20(-2.20%)
Dec 17, 2008
8.777
9.125
8.713
8.977
69,321,312
+0.14(+1.64%)
Dec 16, 2008
8.634
9.043
8.503
8.832
109,541,912
+0.32(+3.72%)
Dec 15, 2008
8.684
8.745
8.352
8.516
78,602,264
-0.13(-1.52%)
Dec 12, 2008
8.368
8.771
8.368
8.648
77,937,544
+0.09(+1.02%)
Dec 11, 2008
8.576
8.822
8.484
8.561
83,602,880
-0.07(-0.82%)
Dec 10, 2008
8.930
8.985
8.611
8.632
100,779,328
-0.16(-1.83%)
Dec 09, 2008
8.967
9.030
8.719
8.793
87,370,864
-0.23(-2.57%)
Dec 08, 2008
8.964
9.201
8.858
9.025
94,063,096
+0.27(+3.13%)
Dec 05, 2008
8.402
8.791
8.168
8.750
76,009,920
+0.27(+3.23%)
Dec 04, 2008
8.629
8.835
8.336
8.476
73,396,328
-0.27(-3.13%)
Dec 03, 2008
8.526
8.811
8.226
8.750
93,673,160
+0.28(+3.30%)
Dec 02, 2008
8.223
8.539
8.133
8.471
82,605,336
+0.38(+4.76%)
Dec 01, 2008
8.474
8.479
8.041
8.086
77,509,328
-0.52(-6.06%)
Nov 28, 2008
8.566
8.700
8.474
8.608
28,927,664
+0.03(+0.34%)
Nov 26, 2008
7.862
8.671
7.830
8.579
94,517,880
+0.52(+6.41%)
Nov 25, 2008
7.975
8.173
7.812
8.062
79,417,760
+0.22(+2.86%)
Nov 24, 2008
7.646
8.102
7.635
7.838
110,916,920
+0.33(+4.43%)
Nov 21, 2008
7.224
7.551
6.915
7.506
124,486,776
+0.52(+7.43%)
Nov 20, 2008
6.997
7.598
6.926
6.987
114,707,848
-0.12(-1.63%)
Nov 19, 2008
7.601
7.603
7.103
7.103
96,774,920
-0.41(-5.47%)
Nov 18, 2008
7.646
7.843
7.271
7.514
104,133,976
-0.20(-2.53%)
Nov 17, 2008
7.875
7.975
7.553
7.709
62,097,420
-0.20(-2.53%)
Nov 14, 2008
8.033
8.379
7.812
7.909
88,241,264
-0.30(-3.66%)
Nov 13, 2008
7.654
8.236
7.461
8.210
97,076,832
+0.57(+7.53%)
Nov 12, 2008
7.804
7.828
7.564
7.635
66,459,076
-0.20(-2.56%)
Nov 11, 2008
8.033
8.060
7.756
7.835
71,464,736
-0.20(-2.53%)
Nov 10, 2008
8.157
8.213
7.944
8.038
55,850,672
+0.12(+1.46%)
Nov 07, 2008
7.867
7.951
7.714
7.922
70,783,896
+0.21(+2.73%)
Nov 06, 2008
8.149
8.228
7.611
7.712
87,434,280
-0.42(-5.16%)
Nov 05, 2008
8.495
8.545
8.057
8.131
67,674,672
-0.47(-5.43%)
Nov 04, 2008
8.350
8.716
8.307
8.597
73,833,216
+0.49(+6.05%)
Nov 03, 2008
7.941
8.189
7.888
8.107
55,192,076
+0.28(+3.64%)
Oct 31, 2008
8.089
8.281
7.801
7.822
90,804,800
-0.22(-2.72%)
Oct 30, 2008
8.331
8.386
7.854
8.041
69,864,640
+0.00(+0.00%)
Oct 29, 2008
8.276
8.344
7.904
8.041
114,748,440
-0.30(-3.63%)
Oct 28, 2008
7.453
8.352
7.345
8.344
134,527,168
+1.07(+14.63%)
Oct 27, 2008
6.881
7.480
6.818
7.279
126,091,208
+0.67(+10.09%)
Oct 24, 2008
6.412
6.979
6.396
6.612
86,456,272
-0.31(-4.42%)
Oct 23, 2008
6.884
7.179
6.599
6.918
103,453,152
+0.13(+1.90%)
Oct 22, 2008
7.211
7.290
6.591
6.789
87,872,096
-0.60(-8.07%)
Oct 21, 2008
7.516
7.696
7.332
7.385
54,841,768
-0.26(-3.38%)
Oct 20, 2008
7.279
7.656
7.176
7.643
59,229,328
+0.47(+6.62%)
Oct 17, 2008
7.052
7.498
6.902
7.168
79,835,920
-0.06(-0.80%)
Oct 16, 2008
7.016
7.306
6.639
7.226
87,488,944
+0.20(+2.89%)
Oct 15, 2008
7.487
7.487
6.973
7.023
73,720,480
-0.61(-7.98%)
Oct 14, 2008
7.904
8.041
7.448
7.632
80,766,552
+0.01(+0.07%)
Oct 13, 2008
7.211
7.683
7.118
7.627
89,565,928
+0.57(+8.07%)
Oct 10, 2008
6.375
7.406
6.082
7.058
188,329,456
+0.22(+3.24%)
Oct 09, 2008
7.385
7.453
6.820
6.836
111,544,368
-0.47(-6.49%)
Oct 08, 2008
7.393
7.698
7.308
7.311
127,573,528
-0.31(-4.02%)
Oct 07, 2008
7.896
8.096
7.580
7.617
107,557,152
-0.28(-3.57%)
Oct 06, 2008
8.065
8.231
7.651
7.899
123,546,000
-0.34(-4.10%)
Oct 03, 2008
8.347
8.437
8.194
8.236
79,026,128
-0.01(-0.10%)
Oct 02, 2008
8.278
8.376
8.144
8.244
74,843,416
-0.04(-0.45%)
Oct 01, 2008
8.381
8.426
8.176
8.281
65,810,132
-0.18(-2.12%)
Sep 30, 2008
8.286
8.476
8.144
8.460
86,459,440
+0.39(+4.80%)
Sep 29, 2008
8.371
8.437
7.975
8.073
98,261,016
-0.41(-4.85%)
Sep 26, 2008
8.286
8.500
8.268
8.484
0
+0.03(+0.41%)
Sep 25, 2008
8.307
8.561
8.278
8.450
63,553,228
+0.20(+2.46%)
Sep 24, 2008
8.257
8.281
8.120
8.247
61,557,328
+0.06(+0.74%)
Sep 23, 2008
8.452
8.542
8.149
8.186
56,532,456
-0.26(-3.06%)
Sep 22, 2008
8.779
8.779
8.360
8.444
61,691,668
-0.33(-3.81%)
Sep 19, 2008
8.856
8.964
8.640
8.779
0
+0.19(+2.18%)
Sep 18, 2008
8.368
8.592
8.036
8.592
119,323,056
+0.35(+4.25%)
Sep 17, 2008
8.613
8.637
8.223
8.242
99,613,688
-0.42(-4.81%)
Sep 16, 2008
8.692
8.777
8.336
8.658
96,468,160
-0.11(-1.20%)
Sep 15, 2008
8.932
9.162
8.764
8.764
94,515,600
-0.33(-3.62%)
Sep 12, 2008
9.154
9.156
8.964
9.093
56,219,304
-0.06(-0.69%)
Sep 11, 2008
9.054
9.196
8.977
9.156
73,510,288
+0.00(+0.03%)
Sep 10, 2008
9.317
9.317
9.077
9.154
110,519,264
-0.13(-1.45%)
Sep 09, 2008
9.188
9.494
9.188
9.288
96,343,752
+0.03(+0.31%)
Sep 08, 2008
9.154
9.272
9.077
9.259
65,177,308
+0.27(+3.05%)
Sep 05, 2008
8.972
9.030
8.835
8.985
0
-0.03(-0.38%)
Sep 04, 2008
9.362
9.383
9.003
9.019
72,013,240
-0.39(-4.17%)
Sep 03, 2008
9.409
9.486
9.354
9.412
49,855,300
-0.03(-0.36%)
Sep 02, 2008
9.399
9.581
9.370
9.446
51,277,476
+0.19(+2.02%)
Aug 29, 2008
9.286
9.460
9.109
9.259
38,263,672
-0.09(-0.99%)
Aug 28, 2008
9.191
9.373
9.175
9.351
42,280,968
+0.20(+2.19%)
Aug 27, 2008
9.043
9.196
8.977
9.151
36,419,548
+0.12(+1.37%)
Aug 26, 2008
9.096
9.096
8.964
9.027
33,448,444
-0.06(-0.64%)
Aug 25, 2008
9.338
9.338
9.043
9.085
33,774,408
-0.22(-2.35%)
Aug 22, 2008
9.185
9.349
9.151
9.304
38,949,868
+0.19(+2.08%)
Aug 21, 2008
8.990
9.159
8.967
9.114
36,102,360
+0.03(+0.35%)
Aug 20, 2008
9.056
9.162
8.919
9.083
40,907,388
+0.07(+0.73%)
Aug 19, 2008
9.125
9.170
8.977
9.017
34,843,456
-0.14(-1.55%)
Aug 18, 2008
9.235
9.328
9.093
9.159
40,894,576
-0.06(-0.63%)
Aug 15, 2008
9.185
9.293
9.148
9.217
0
+0.07(+0.78%)
Aug 14, 2008
8.990
9.201
8.911
9.146
41,982,952
+0.09(+0.99%)
Aug 13, 2008
9.170
9.193
8.964
9.056
41,684,440
-0.12(-1.35%)
Aug 12, 2008
9.293
9.296
9.125
9.180
48,572,964
-0.13(-1.36%)
Aug 11, 2008
9.172
9.396
9.127
9.307
46,746,032
+0.19(+2.05%)
Aug 08, 2008
8.914
9.159
8.885
9.119
52,490,340
+0.23(+2.64%)
Aug 07, 2008
8.972
9.038
8.808
8.885
61,490,264
-0.14(-1.58%)
Aug 06, 2008
9.093
9.127
8.953
9.027
49,038,424
-0.08(-0.90%)
Aug 05, 2008
9.009
9.143
8.895
9.109
51,702,156
+0.19(+2.13%)
Aug 04, 2008
8.998
9.046
8.832
8.919
42,517,292
-0.04(-0.50%)
Aug 01, 2008
9.080
9.133
8.956
8.964
64,214,872
-0.01(-0.12%)
Jul 31, 2008
8.982
9.206
8.951
8.974
77,516,128
-0.08(-0.87%)
Jul 30, 2008
9.030
9.093
8.927
9.054
51,762,460
+0.06(+0.62%)
Jul 29, 2008
8.998
9.075
8.882
8.998
59,145,120
+0.14(+1.58%)
Jul 28, 2008
8.982
9.051
8.793
8.858
76,867,256
-0.22(-2.47%)
Jul 25, 2008
9.243
9.336
8.990
9.083
48,805,896
-0.17(-1.82%)
Jul 24, 2008
9.510
9.510
9.217
9.251
46,093,336
-0.20(-2.09%)
Jul 23, 2008
9.172
9.533
9.141
9.449
64,949,152
+0.31(+3.34%)
Jul 22, 2008
9.220
9.315
9.027
9.143
67,983,528
-0.12(-1.34%)
Jul 21, 2008
9.365
9.402
9.228
9.267
33,977,604
-0.08(-0.85%)
Jul 18, 2008
9.365
9.370
9.222
9.346
50,596,536
+0.01(+0.06%)
Jul 17, 2008
9.359
9.386
9.221
9.341
57,706,644
+0.01(+0.14%)
Jul 16, 2008
9.233
9.341
9.090
9.328
48,485,552
+0.09(+0.97%)
Jul 15, 2008
9.106
9.377
9.017
9.238
78,384,784
+0.04(+0.46%)
Jul 14, 2008
9.301
9.346
9.156
9.196
47,852,248
-0.01(-0.11%)
Jul 11, 2008
9.104
9.312
9.019
9.206
50,635,200
+0.01(+0.06%)
Jul 10, 2008
9.159
9.217
9.043
9.201
61,842,824
+0.06(+0.69%)
Jul 09, 2008
9.351
9.483
9.125
9.138
48,618,928
-0.18(-1.98%)
Jul 08, 2008
9.272
9.407
9.154
9.322
55,383,056
-0.02(-0.20%)
Jul 07, 2008
9.475
9.578
9.191
9.341
61,236,080
-0.08(-0.90%)
Jul 04, 2008
9.404
9.518
9.362
9.425
40,209,428
+0.00(+0.00%)
Jul 03, 2008
9.404
9.518
9.362
9.425
40,209,428
+0.03(+0.34%)
Jul 02, 2008
9.417
9.489
9.359
9.394
64,741,404
+0.03(+0.28%)
Jul 01, 2008
9.220
9.489
9.164
9.367
86,504,816
+0.03(+0.37%)
Jun 30, 2008
9.035
9.380
9.003
9.333
68,447,864
+0.30(+3.27%)
Jun 27, 2008
9.054
9.151
8.922
9.038
68,166,776
-0.01(-0.09%)
Jun 26, 2008
9.357
9.357
9.046
9.046
72,938,744
-0.34(-3.60%)
Jun 25, 2008
9.354
9.515
9.301
9.383
50,961,164
+0.05(+0.51%)
Jun 24, 2008
9.452
9.460
9.238
9.336
49,907,704
-0.13(-1.39%)
Jun 23, 2008
9.349
9.502
9.325
9.467
60,401,304
+0.14(+1.50%)
Jun 20, 2008
9.533
9.655
9.296
9.328
83,893,184
-0.30(-3.07%)
Jun 19, 2008
9.465
9.681
9.415
9.623
57,204,292
+0.14(+1.45%)
Jun 18, 2008
9.417
9.510
9.299
9.486
48,805,352
+0.02(+0.25%)
Jun 17, 2008
9.583
9.591
9.438
9.462
54,632,864
-0.09(-0.97%)
Jun 16, 2008
9.634
9.699
9.520
9.554
59,616,224
-0.29(-2.92%)
Jun 13, 2008
9.742
9.855
9.576
9.842
41,463,176
+0.18(+1.91%)
Jun 12, 2008
9.726
9.902
9.536
9.657
60,709,780
-0.01(-0.11%)
Jun 11, 2008
9.852
9.852
9.525
9.668
73,265,560
-0.22(-2.27%)
Jun 10, 2008
9.873
9.997
9.763
9.892
52,762,484
-0.11(-1.11%)
Jun 09, 2008
10.09
10.20
9.947
10.00
50,788,188
-0.08(-0.76%)
Jun 06, 2008
10.21
10.25
10.02
10.08
71,315,816
-0.19(-1.87%)
Jun 05, 2008
9.768
10.42
9.755
10.27
158,274,960
+0.52(+5.35%)
Jun 04, 2008
9.892
9.939
9.581
9.750
87,695,400
-0.10(-1.02%)
Jun 03, 2008
9.997
10.06
9.771
9.850
43,351,416
-0.13(-1.32%)
Jun 02, 2008
10.12
10.15
9.544
9.982
51,537,320
-0.16(-1.59%)
May 30, 2008
10.13
10.25
10.06
10.14
44,887,668
+0.03(+0.26%)
May 29, 2008
9.960
10.19
9.881
10.12
37,915,472
+0.16(+1.59%)
May 28, 2008
9.873
9.987
9.831
9.958
41,783,376
+0.10(+1.04%)
May 27, 2008
9.763
9.908
9.689
9.855
34,004,208
+0.08(+0.81%)
May 26, 2008
9.866
9.866
9.728
9.776
0
+0.00(+0.00%)
May 23, 2008
9.866
9.866
9.728
9.776
33,690,940
-0.10(-1.04%)
May 22, 2008
9.831
9.958
9.794
9.879
33,720,924
+0.07(+0.67%)
May 21, 2008
10.01
10.03
9.760
9.813
60,682,076
-0.16(-1.61%)
May 20, 2008
10.24
10.25
9.900
9.974
59,576,748
-0.33(-3.25%)
May 19, 2008
10.22
10.34
10.12
10.31
41,223,992
+0.09(+0.85%)
May 16, 2008
10.28
10.28
10.13
10.22
46,216,572
-0.03(-0.33%)
May 15, 2008
10.26
10.28
10.12
10.26
46,025,304
-0.01(-0.13%)
May 14, 2008
10.07
10.39
10.05
10.27
55,043,416
+0.22(+2.20%)
May 13, 2008
10.04
10.16
10.00
10.05
29,005,670
+0.01(+0.13%)
May 12, 2008
10.02
10.05
9.924
10.03
33,624,124
+0.04(+0.40%)
May 09, 2008
10.08
10.08
9.887
9.995
42,837,096
-0.09(-0.89%)
May 08, 2008
10.15
10.21
9.995
10.08
45,161,456
-0.01(-0.08%)
May 07, 2008
10.14
10.22
10.04
10.09
58,367,244
-0.16(-1.57%)
May 06, 2008
10.26
10.30
10.09
10.25
52,766,464
-0.00(-0.03%)
May 05, 2008
10.41
10.41
10.22
10.26
48,032,144
-0.18(-1.74%)
May 02, 2008
10.41
10.53
10.33
10.44
40,682,552
+0.07(+0.69%)
May 01, 2008
10.13
10.44
10.13
10.37
54,641,756
+0.22(+2.18%)
Apr 30, 2008
10.10
10.30
10.08
10.14
65,343,224
+0.07(+0.71%)
Apr 29, 2008
10.01
10.13
9.974
10.07
56,863,452
+0.07(+0.68%)
Apr 28, 2008
9.982
10.12
9.831
10.01
87,066,888
+0.24(+2.46%)
Apr 25, 2008
9.626
9.765
9.591
9.765
54,071,876
+0.18(+1.87%)
Apr 24, 2008
9.597
9.684
9.481
9.586
41,369,328
+0.03(+0.36%)
Apr 23, 2008
9.438
9.620
9.436
9.552
37,476,788
+0.13(+1.40%)
Apr 22, 2008
9.454
9.591
9.354
9.420
42,069,140
-0.06(-0.64%)
Apr 21, 2008
9.465
9.518
9.370
9.481
41,753,264
-0.02(-0.19%)
Apr 18, 2008
9.591
9.699
9.462
9.499
50,829,828
+0.05(+0.50%)
Apr 17, 2008
9.441
9.552
9.383
9.452
41,426,432
+0.00(+0.00%)
Apr 16, 2008
9.354
9.486
9.301
9.452
49,957,880
+0.20(+2.11%)
Apr 15, 2008
9.359
9.375
9.172
9.257
63,393,400
-0.06(-0.65%)
Apr 14, 2008
9.449
9.465
9.291
9.317
43,958,680
-0.07(-0.70%)
Apr 11, 2008
9.320
9.513
9.320
9.383
47,163,232
-0.06(-0.67%)
Apr 10, 2008
9.475
9.599
9.407
9.446
65,593,832
-0.05(-0.53%)
Apr 09, 2008
9.689
9.734
9.417
9.496
49,784,672
-0.19(-1.99%)
Apr 08, 2008
9.744
9.752
9.615
9.689
51,141,436
-0.17(-1.74%)
Apr 07, 2008
9.852
9.955
9.823
9.860
44,377,932
+0.02(+0.16%)
Apr 04, 2008
10.09
10.09
9.776
9.844
48,594,536
-0.19(-1.92%)
Apr 03, 2008
9.929
10.07
9.860
10.04
40,521,692
+0.03(+0.29%)
Apr 02, 2008
9.963
10.11
9.924
10.01
56,189,900
+0.04(+0.45%)
Apr 01, 2008
9.802
10.00
9.723
9.963
57,489,044
+0.40(+4.16%)
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%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.