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 )

39.48 +0.17 (+0.43%)
Official Closing Price Updated: 6:30 PM EDT, May 8, 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 (%)
Jul 30, 2010 8.994 9.049 8.854 8.994 61,734,148 +0.06(+0.62%)
Jul 29, 2010 8.987 9.034 8.907 8.938 1,887 -0.01(-0.10%)
Jul 28, 2010 8.947 9.025 8.836 8.947 20,547 +0.10(+1.12%)
Jul 27, 2010 8.848 8.898 8.758 8.848 403,823 +0.10(+1.10%)
Jul 26, 2010 8.675 8.774 8.675 8.752 49,888,228 +0.08(+0.93%)
Jul 23, 2010 8.610 8.721 8.508 8.672 152,173,408 +0.32(+3.78%)
Jul 22, 2010 8.269 8.406 8.260 8.356 77,668 +0.15(+1.81%)
Jul 21, 2010 8.294 8.297 8.173 8.208 66,682,308 -0.05(-0.56%)
Jul 20, 2010 8.254 8.285 8.220 8.254 69,105,640 -0.02(-0.19%)
Jul 19, 2010 8.288 8.331 8.263 8.269 48,279,528 +0.01(+0.11%)
Jul 16, 2010 8.260 8.356 8.232 8.260 70,028,936 -0.02(-0.22%)
Jul 15, 2010 8.316 8.316 8.254 8.279 59,543,824 -0.03(-0.34%)
Jul 14, 2010 8.334 8.372 8.242 8.307 18,886 -0.02(-0.19%)
Jul 13, 2010 8.322 8.378 8.266 8.322 101,233 +0.12(+1.51%)
Jul 12, 2010 8.248 8.263 8.177 8.198 66,763,636 -0.05(-0.60%)
Jul 09, 2010 8.248 8.300 8.190 8.248 59,222,444 -0.04(-0.49%)
Jul 08, 2010 8.269 8.288 8.146 8.288 19,115 +0.08(+0.98%)
Jul 07, 2010 8.084 8.211 8.043 8.208 66,941,532 +0.27(+3.35%)
Jul 06, 2010 8.103 8.117 7.906 7.941 44,331 -0.06(-0.75%)
Jul 02, 2010 8.001 8.111 7.903 8.001 85,710,296 +0.13(+1.62%)
Jul 01, 2010 7.840 7.893 7.725 7.874 108,633,224 +0.03(+0.39%)
Jun 30, 2010 7.843 8.053 7.781 7.843 99,460 -0.25(-3.08%)
Jun 29, 2010 8.055 8.162 7.879 8.092 172,605 +0.10(+1.26%)
Jun 25, 2010 7.991 8.173 7.986 7.991 71,695,088 -0.11(-1.42%)
Jun 24, 2010 8.106 8.237 8.081 8.106 43,072 -0.10(-1.26%)
Jun 23, 2010 8.173 8.249 8.156 8.209 18,467 +0.08(+0.93%)
Jun 22, 2010 8.148 8.223 8.120 8.134 8,217 +0.00(+0.00%)
Jun 21, 2010 8.229 8.243 8.103 8.134 44,910,024 -0.02(-0.24%)
Jun 18, 2010 8.153 8.201 8.134 8.153 65,375,780 +0.01(+0.14%)
Jun 17, 2010 8.176 8.207 8.029 8.142 46,652 -0.03(-0.31%)
Jun 16, 2010 8.167 8.176 8.111 8.167 69,493,824 +0.02(+0.24%)
Jun 15, 2010 8.148 8.153 8.036 8.148 19,049 +0.13(+1.68%)
Jun 14, 2010 8.050 8.081 8.000 8.014 53,609,004 +0.02(+0.25%)
Jun 11, 2010 7.882 7.994 7.837 7.994 60,424,976 +0.06(+0.78%)
Jun 10, 2010 7.932 7.955 7.851 7.932 166,417 +0.16(+2.02%)
Jun 09, 2010 7.750 7.847 7.728 7.776 65,955,624 +0.03(+0.36%)
Jun 08, 2010 7.591 7.762 7.574 7.748 72,234,600 +0.17(+2.22%)
Jun 07, 2010 7.633 7.661 7.580 7.580 58,890,040 -0.04(-0.48%)
Jun 04, 2010 7.616 7.683 7.588 7.616 75,268,296 -0.12(-1.56%)
Jun 03, 2010 7.745 7.778 7.689 7.736 56,834,012 +0.01(+0.18%)
Jun 02, 2010 7.722 7.725 7.582 7.722 63,572,672 +0.11(+1.40%)
Jun 01, 2010 7.641 7.762 7.616 7.616 55,777 -0.09(-1.13%)
May 28, 2010 7.703 7.745 7.610 7.703 65,393,716 -0.02(-0.22%)
May 27, 2010 7.619 7.722 7.560 7.720 62,640,248 +0.18(+2.41%)
May 26, 2010 7.700 7.700 7.501 7.538 11,907 -0.13(-1.72%)
May 25, 2010 7.582 7.686 7.501 7.669 26,277 -0.03(-0.33%)
May 24, 2010 7.773 7.787 7.666 7.694 69,099,640 -0.13(-1.68%)
May 21, 2010 7.661 7.832 7.647 7.826 124,686,896 +0.06(+0.72%)
May 20, 2010 7.793 7.876 7.767 7.770 93,880 -0.21(-2.63%)
May 19, 2010 7.924 8.011 7.918 7.980 85,346,944 +0.03(+0.32%)
May 18, 2010 8.033 8.120 7.944 7.955 29,424 -0.07(-0.84%)
May 17, 2010 7.972 8.036 7.924 8.022 74,656,504 +0.04(+0.53%)
May 14, 2010 7.980 8.075 7.935 7.980 82,441,872 -0.05(-0.63%)
May 13, 2010 8.030 8.106 7.988 8.030 47,436,676 +0.03(+0.35%)
May 12, 2010 7.991 8.055 7.963 8.002 69,323,520 +0.05(+0.67%)
May 11, 2010 7.958 8.019 7.932 7.949 15,273 -0.06(-0.73%)
May 10, 2010 7.986 8.095 7.916 8.008 92,729,648 +0.12(+1.49%)
May 07, 2010 7.832 8.034 7.781 7.890 130,328,808 +0.26(+3.45%)
May 06, 2010 7.916 8.039 7.415 7.627 21,847 -0.43(-5.28%)
May 05, 2010 8.033 8.086 8.000 8.053 58,129,356 +0.01(+0.07%)
May 04, 2010 8.156 8.162 7.986 8.047 54,898 -0.15(-1.84%)
May 03, 2010 8.162 8.240 8.151 8.198 52,071,928 +0.11(+1.35%)
Apr 30, 2010 8.173 8.203 8.086 8.089 78,304,752 -0.09(-1.10%)
Apr 29, 2010 8.179 8.207 8.151 8.179 53,139,908 +0.03(+0.34%)
Apr 28, 2010 8.075 8.187 8.039 8.151 95,049,720 +0.10(+1.29%)
Apr 27, 2010 8.086 8.103 8.005 8.047 18,767 -0.05(-0.66%)
Apr 26, 2010 8.111 8.145 8.072 8.100 58,398,648 -0.03(-0.38%)
Apr 23, 2010 8.137 8.137 8.067 8.131 87,378,696 -0.06(-0.79%)
Apr 22, 2010 8.151 8.215 8.092 8.195 88,975,512 -0.08(-0.95%)
Apr 21, 2010 8.338 8.349 8.237 8.274 457,858 -0.06(-0.67%)
Apr 20, 2010 8.338 8.349 8.268 8.330 34,340 +0.01(+0.10%)
Apr 19, 2010 8.257 8.330 8.243 8.321 63,593,936 +0.04(+0.51%)
Apr 16, 2010 8.254 8.335 8.251 8.279 88,161,416 +0.01(+0.14%)
Apr 15, 2010 8.352 8.352 8.257 8.268 96,656,400 -0.09(-1.04%)
Apr 14, 2010 8.411 8.411 8.299 8.355 148,106,400 -0.06(-0.73%)
Apr 13, 2010 8.397 8.439 8.330 8.417 67,930,328 +0.04(+0.43%)
Apr 12, 2010 8.411 8.453 8.369 8.380 65,786,400 -0.04(-0.47%)
Apr 09, 2010 8.450 8.464 8.377 8.419 70,448,056 -0.02(-0.27%)
Apr 08, 2010 8.439 8.475 8.358 8.442 105,809,248 -0.02(-0.26%)
Apr 07, 2010 8.615 8.615 8.422 8.464 97,191,648 -0.00(-0.03%)
Apr 06, 2010 8.510 8.510 8.445 8.467 77,673,600 -0.07(-0.79%)
Apr 05, 2010 8.605 8.605 8.491 8.535 65,143,668 +0.05(+0.54%)
Apr 01, 2010 8.480 8.489 8.489 8.489 67,624,544 +0.07(+0.84%)
Mar 31, 2010 8.470 8.475 8.383 8.418 78,983,808 -0.06(-0.67%)
Mar 30, 2010 8.443 8.548 8.418 8.475 163,147,216 +0.21(+2.56%)
Mar 29, 2010 8.299 8.303 8.239 8.263 51,185,436 +0.02(+0.26%)
Mar 26, 2010 8.239 8.263 8.187 8.242 44,687,932 +0.02(+0.20%)
Mar 25, 2010 8.323 8.326 8.215 8.225 49,834,508 -0.04(-0.49%)
Mar 24, 2010 8.386 8.399 8.250 8.266 55,302,076 -0.14(-1.68%)
Mar 23, 2010 8.331 8.407 8.304 8.407 53,154,536 +0.09(+1.08%)
Mar 22, 2010 8.217 8.337 8.217 8.318 46,988,764 +0.07(+0.79%)
Mar 19, 2010 8.263 8.288 8.209 8.253 73,296,520 +0.03(+0.36%)
Mar 18, 2010 8.187 8.244 8.182 8.223 41,006,752 +0.04(+0.50%)
Mar 17, 2010 8.128 8.209 8.128 8.182 90,028,608 +0.06(+0.74%)
Mar 16, 2010 8.128 8.141 8.079 8.122 47,433,188 +0.02(+0.23%)
Mar 15, 2010 8.060 8.103 8.033 8.103 46,416,148 +0.04(+0.44%)
Mar 12, 2010 8.122 8.122 8.041 8.068 41,636,628 -0.03(-0.37%)
Mar 11, 2010 8.071 8.101 8.033 8.098 40,498,564 +0.02(+0.30%)
Mar 10, 2010 8.139 8.152 8.038 8.073 66,907,248 -0.04(-0.53%)
Mar 09, 2010 8.035 8.151 8.025 8.117 74,810,216 +0.08(+0.95%)
Mar 08, 2010 7.951 8.065 7.924 8.041 59,079,076 +0.11(+1.37%)
Mar 05, 2010 7.949 7.965 7.900 7.932 69,065,736 -0.01(-0.14%)
Mar 04, 2010 7.905 7.984 7.897 7.943 48,295,312 +0.04(+0.48%)
Mar 03, 2010 7.957 7.962 7.878 7.905 49,220,636 -0.02(-0.27%)
Mar 02, 2010 7.883 7.946 7.843 7.927 63,943,872 +0.06(+0.76%)
Mar 01, 2010 7.862 7.898 7.829 7.867 59,686,892 +0.02(+0.21%)
Feb 26, 2010 7.851 7.873 7.805 7.851 46,942,908 +0.01(+0.17%)
Feb 25, 2010 7.808 7.862 7.761 7.837 58,364,056 -0.02(-0.30%)
Feb 24, 2010 7.808 7.870 7.791 7.861 45,876,832 +0.06(+0.79%)
Feb 23, 2010 7.848 7.856 7.788 7.799 54,301,424 -0.07(-0.90%)
Feb 22, 2010 7.886 7.905 7.843 7.870 50,598,060 -0.01(-0.07%)
Feb 19, 2010 7.875 7.946 7.845 7.875 68,102,096 -0.04(-0.45%)
Feb 18, 2010 7.908 7.940 7.854 7.911 41,253,516 +0.00(+0.03%)
Feb 17, 2010 7.940 7.978 7.878 7.908 49,456,336 -0.01(-0.14%)
Feb 16, 2010 7.927 7.935 7.881 7.919 43,049,888 +0.07(+0.86%)
Feb 12, 2010 7.848 7.851 7.851 7.851 55,869,284 -0.03(-0.38%)
Feb 11, 2010 7.832 7.924 7.783 7.881 55,280,568 +0.05(+0.59%)
Feb 10, 2010 7.813 7.875 7.748 7.835 55,827,912 +0.03(+0.42%)
Feb 09, 2010 7.788 7.892 7.786 7.802 88,313,952 +0.03(+0.38%)
Feb 08, 2010 7.813 7.821 7.699 7.772 61,199,952 -0.03(-0.35%)
Feb 05, 2010 7.769 7.805 7.683 7.799 86,653,256 -0.02(-0.24%)
Feb 04, 2010 7.864 7.881 7.767 7.818 99,395,960 -0.11(-1.44%)
Feb 03, 2010 8.071 8.092 7.875 7.932 123,898,312 -0.14(-1.68%)
Feb 02, 2010 8.022 8.109 8.000 8.068 60,848,084 +0.06(+0.80%)
Feb 01, 2010 8.092 8.101 7.965 8.004 62,769,620 +0.02(+0.25%)
Jan 29, 2010 7.992 8.076 7.927 7.984 93,625,976 +0.02(+0.31%)
Jan 28, 2010 8.095 8.196 7.905 7.959 123,239,616 -0.15(-1.81%)
Jan 27, 2010 8.139 8.196 8.006 8.106 120,844,768 -0.08(-0.99%)
Jan 26, 2010 8.250 8.285 8.073 8.187 130,592,448 -0.14(-1.66%)
Jan 25, 2010 8.358 8.429 8.215 8.326 72,934,192 +0.09(+1.12%)
Jan 22, 2010 8.296 8.394 8.223 8.234 83,747,272 -0.08(-0.95%)
Jan 21, 2010 8.356 8.405 8.212 8.312 81,467,272 -0.02(-0.26%)
Jan 20, 2010 8.475 8.505 8.304 8.334 104,502,608 -0.14(-1.66%)
Jan 19, 2010 8.342 8.500 8.318 8.475 82,722,632 +0.18(+2.13%)
Jan 15, 2010 8.467 8.299 8.299 8.299 171,872,768 -0.17(-2.05%)
Jan 14, 2010 8.635 8.649 8.467 8.472 79,676,592 -0.18(-2.04%)
Jan 13, 2010 8.670 8.695 8.592 8.649 59,128,316 -0.01(-0.13%)
Jan 12, 2010 8.624 8.662 8.600 8.660 49,793,068 +0.01(+0.09%)
Jan 11, 2010 8.676 8.676 8.527 8.651 75,946,424 +0.04(+0.41%)
Jan 08, 2010 8.592 8.624 8.527 8.616 71,401,872 +0.01(+0.06%)
Jan 07, 2010 8.711 8.711 8.556 8.611 88,157,392 -0.05(-0.60%)
Jan 06, 2010 8.858 8.885 8.630 8.662 129,623,840 -0.13(-1.45%)
Jan 05, 2010 8.798 8.806 8.642 8.790 84,392,816 +0.02(+0.18%)
Jan 04, 2010 8.806 8.819 8.724 8.774 57,550,640 +0.04(+0.45%)
Dec 31, 2009 8.819 8.735 8.735 8.735 30,278,376 -0.08(-0.87%)
Dec 30, 2009 8.798 8.827 8.774 8.811 49,965,432 -0.00(-0.03%)
Dec 29, 2009 8.829 8.861 8.806 8.814 29,548,498 -0.02(-0.18%)
Dec 28, 2009 8.816 8.845 8.774 8.829 32,490,724 +0.03(+0.39%)
Dec 24, 2009 8.761 8.814 8.742 8.795 12,866,973 +0.03(+0.39%)
Dec 23, 2009 8.814 8.824 8.727 8.761 35,687,024 +0.01(+0.09%)
Dec 22, 2009 8.732 8.798 8.711 8.753 46,029,580 +0.01(+0.12%)
Dec 21, 2009 8.706 8.785 8.690 8.742 35,847,392 +0.09(+1.10%)
Dec 18, 2009 8.684 8.727 8.611 8.648 68,714,824 -0.00(-0.03%)
Dec 17, 2009 8.645 8.724 8.532 8.650 63,590,048 -0.00(-0.03%)
Dec 16, 2009 8.716 8.758 8.613 8.653 71,188,440 -0.05(-0.58%)
Dec 15, 2009 8.869 8.885 8.663 8.703 78,303,896 -0.14(-1.61%)
Dec 14, 2009 8.893 8.919 8.840 8.845 44,293,736 -0.05(-0.53%)
Dec 11, 2009 8.893 8.919 8.806 8.893 39,580,372 +0.02(+0.21%)
Dec 10, 2009 8.753 8.890 8.753 8.874 49,782,820 +0.09(+1.08%)
Dec 09, 2009 8.832 8.832 8.700 8.779 71,547,968 -0.02(-0.27%)
Dec 08, 2009 8.808 8.872 8.669 8.803 76,968,256 +0.04(+0.42%)
Dec 07, 2009 8.642 8.851 8.634 8.766 61,155,292 +0.14(+1.68%)
Dec 04, 2009 8.687 8.716 8.555 8.621 60,706,960 +0.00(+0.03%)
Dec 03, 2009 8.655 8.692 8.571 8.619 62,434,768 +0.01(+0.12%)
Dec 02, 2009 8.513 8.677 8.513 8.608 62,868,812 +0.08(+0.96%)
Dec 01, 2009 8.379 8.526 8.265 8.526 85,522,928 +0.23(+2.80%)
Nov 30, 2009 8.392 8.410 8.286 8.294 73,852,216 -0.04(-0.54%)
Nov 27, 2009 8.307 8.392 8.213 8.339 32,438,536 -0.11(-1.25%)
Nov 25, 2009 8.426 8.466 8.386 8.444 62,280,164 +0.11(+1.30%)
Nov 24, 2009 8.289 8.434 8.260 8.336 99,220,120 +0.08(+0.93%)
Nov 23, 2009 8.107 8.278 8.060 8.260 83,586,432 +0.24(+2.96%)
Nov 20, 2009 8.009 8.049 7.988 8.023 43,160,640 -0.02(-0.29%)
Nov 19, 2009 8.033 8.060 7.978 8.046 40,060,340 -0.04(-0.46%)
Nov 18, 2009 8.083 8.091 8.007 8.083 40,273,960 +0.00(+0.03%)
Nov 17, 2009 7.983 8.081 7.959 8.081 61,397,060 +0.08(+1.06%)
Nov 16, 2009 7.965 8.012 7.949 7.996 49,915,780 +0.05(+0.66%)
Nov 13, 2009 7.936 8.007 7.909 7.944 44,966,208 -0.01(-0.10%)
Nov 12, 2009 8.009 8.023 7.925 7.951 47,383,220 -0.05(-0.66%)
Nov 11, 2009 8.028 8.033 7.967 8.004 46,819,564 +0.01(+0.16%)
Nov 10, 2009 7.946 8.012 7.933 7.991 55,275,116 +0.04(+0.46%)
Nov 09, 2009 7.862 7.962 7.843 7.954 72,684,896 +0.16(+2.06%)
Nov 06, 2009 7.714 7.801 7.698 7.793 56,537,348 +0.06(+0.72%)
Nov 05, 2009 7.704 7.794 7.704 7.738 52,399,288 +0.07(+0.86%)
Nov 04, 2009 7.698 7.725 7.656 7.672 57,397,820 +0.01(+0.10%)
Nov 03, 2009 7.733 7.772 7.635 7.664 76,396,848 -0.09(-1.16%)
Nov 02, 2009 7.867 7.883 7.688 7.754 77,309,632 -0.05(-0.61%)
Oct 30, 2009 7.904 8.028 7.727 7.801 92,619,920 -0.12(-1.50%)
Oct 29, 2009 7.936 7.967 7.817 7.920 83,235,568 +0.02(+0.30%)
Oct 28, 2009 7.727 7.949 7.722 7.896 187,560,608 +0.20(+2.57%)
Oct 27, 2009 7.643 7.719 7.611 7.698 87,177,496 +0.15(+1.96%)
Oct 26, 2009 7.643 7.667 7.532 7.551 101,696,760 -0.06(-0.73%)
Oct 23, 2009 7.611 7.619 7.569 7.606 75,353,104 -0.04(-0.59%)
Oct 22, 2009 7.690 7.775 7.638 7.651 94,918,944 -0.00(-0.03%)
Oct 21, 2009 7.598 7.672 7.572 7.654 94,389,496 +0.06(+0.80%)
Oct 20, 2009 7.582 7.640 7.569 7.593 72,741,920 -0.04(-0.55%)
Oct 19, 2009 7.654 7.659 7.593 7.635 74,590,896 +0.02(+0.21%)
Oct 16, 2009 7.651 7.704 7.611 7.619 81,183,160 -0.06(-0.72%)
Oct 15, 2009 7.638 7.685 7.603 7.675 60,585,812 -0.02(-0.21%)
Oct 14, 2009 7.714 7.714 7.601 7.690 97,233,008 +0.04(+0.52%)
Oct 13, 2009 7.648 7.693 7.590 7.651 83,764,552 +0.01(+0.07%)
Oct 12, 2009 7.622 7.712 7.580 7.646 62,922,980 -0.04(-0.55%)
Oct 09, 2009 7.712 7.717 7.577 7.688 88,123,800 +0.00(+0.00%)
Oct 08, 2009 7.791 7.791 7.672 7.688 72,300,696 -0.06(-0.75%)
Oct 07, 2009 7.849 7.859 7.704 7.746 91,564,280 -0.21(-2.62%)
Oct 06, 2009 7.949 7.965 7.907 7.954 63,109,276 +0.06(+0.70%)
Oct 05, 2009 7.930 7.930 7.864 7.899 51,292,268 +0.02(+0.23%)
Oct 02, 2009 7.904 7.949 7.872 7.880 62,731,588 -0.03(-0.40%)
Oct 01, 2009 7.986 7.988 7.883 7.912 83,217,696 -0.07(-0.86%)
Sep 30, 2009 7.980 7.999 7.917 7.980 68,657,240 +0.03(+0.36%)
Sep 29, 2009 7.978 7.986 7.899 7.951 49,506,648 -0.05(-0.63%)
Sep 28, 2009 7.933 8.020 7.917 8.002 44,107,752 +0.11(+1.37%)
Sep 25, 2009 7.907 7.928 7.857 7.893 55,618,500 -0.06(-0.70%)
Sep 24, 2009 7.933 7.980 7.915 7.949 73,603,856 +0.07(+0.90%)
Sep 23, 2009 7.814 8.004 7.791 7.878 91,810,352 +0.10(+1.25%)
Sep 22, 2009 7.806 7.809 7.727 7.780 60,303,140 +0.01(+0.07%)
Sep 21, 2009 7.814 7.862 7.730 7.775 76,387,856 -0.03(-0.34%)
Sep 18, 2009 7.849 7.880 7.727 7.801 172,421,808 +0.02(+0.27%)
Sep 17, 2009 8.017 8.033 7.780 7.780 148,789,344 -0.17(-2.13%)
Sep 16, 2009 8.041 8.067 7.915 7.949 103,938,712 -0.22(-2.74%)
Sep 15, 2009 8.220 8.220 8.094 8.173 47,602,104 -0.02(-0.29%)
Sep 14, 2009 8.173 8.220 8.147 8.197 46,644,180 -0.04(-0.54%)
Sep 11, 2009 8.268 8.292 8.170 8.242 78,161,032 -0.02(-0.29%)
Sep 10, 2009 8.136 8.281 8.078 8.265 78,251,416 +0.12(+1.49%)
Sep 09, 2009 8.170 8.181 8.099 8.144 58,071,532 -0.02(-0.19%)
Sep 08, 2009 8.128 8.160 8.089 8.160 61,396,032 +0.09(+1.14%)
Sep 04, 2009 7.959 8.070 7.941 8.067 27,866,188 +0.09(+1.19%)
Sep 03, 2009 7.949 8.004 7.922 7.973 40,611,856 +0.03(+0.33%)
Sep 02, 2009 7.986 8.033 7.933 7.946 40,884,444 -0.06(-0.72%)
Sep 01, 2009 8.139 8.144 7.983 8.004 58,401,780 -0.18(-2.19%)
Aug 31, 2009 8.147 8.189 8.096 8.184 47,130,384 +0.01(+0.06%)
Aug 28, 2009 8.218 8.260 8.123 8.178 52,316,212 -0.01(-0.10%)
Aug 27, 2009 8.336 8.336 8.157 8.186 53,501,512 -0.11(-1.37%)
Aug 26, 2009 8.228 8.381 8.228 8.300 47,319,816 +0.04(+0.54%)
Aug 25, 2009 8.300 8.350 8.252 8.255 38,716,724 -0.03(-0.32%)
Aug 24, 2009 8.268 8.313 8.242 8.281 32,646,516 +0.01(+0.13%)
Aug 21, 2009 8.189 8.297 8.096 8.271 53,231,948 +0.17(+2.15%)
Aug 20, 2009 8.028 8.126 8.004 8.096 35,620,052 +0.07(+0.92%)
Aug 19, 2009 7.951 8.049 7.909 8.023 40,938,844 +0.04(+0.50%)
Aug 18, 2009 7.991 8.009 7.912 7.983 36,541,244 -0.03(-0.43%)
Aug 17, 2009 8.104 8.147 7.946 8.017 48,019,688 -0.18(-2.16%)
Aug 14, 2009 8.184 8.226 8.107 8.194 29,727,682 +0.01(+0.13%)
Aug 13, 2009 8.244 8.265 8.112 8.184 38,739,488 -0.04(-0.54%)
Aug 12, 2009 8.096 8.286 8.065 8.228 88,757,112 +0.16(+1.99%)
Aug 11, 2009 8.133 8.152 8.060 8.067 37,249,140 -0.08(-1.03%)
Aug 10, 2009 8.181 8.242 8.099 8.152 32,868,570 -0.04(-0.51%)
Aug 07, 2009 8.236 8.265 8.165 8.194 39,081,068 +0.03(+0.39%)
Aug 06, 2009 8.265 8.273 8.099 8.162 56,292,468 -0.08(-0.99%)
Aug 05, 2009 8.408 8.408 8.215 8.244 66,035,196 -0.16(-1.85%)
Aug 04, 2009 8.452 8.495 8.336 8.400 41,431,448 -0.04(-0.47%)
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.