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 (%)
Jul 30, 2004
9.826
9.826
9.647
9.743
25,610,902
-0.08(-0.85%)
Jul 29, 2004
9.839
9.859
9.786
9.826
43,965,548
+0.04(+0.44%)
Jul 28, 2004
9.576
9.809
9.574
9.783
59,396,964
+0.21(+2.22%)
Jul 27, 2004
9.480
9.867
9.447
9.571
92,449,640
+0.34(+3.73%)
Jul 26, 2004
9.025
9.290
9.017
9.227
46,770,108
+0.30(+3.34%)
Jul 23, 2004
8.906
9.164
8.873
8.929
45,678,348
+0.18(+2.05%)
Jul 22, 2004
8.646
8.861
8.638
8.749
31,159,108
+0.12(+1.41%)
Jul 21, 2004
8.798
8.810
8.628
8.628
21,868,456
-0.15(-1.73%)
Jul 20, 2004
8.696
8.780
8.671
8.780
28,101,780
+0.06(+0.73%)
Jul 19, 2004
8.808
8.808
8.694
8.717
20,606,996
-0.03(-0.35%)
Jul 16, 2004
8.886
8.886
8.699
8.747
24,316,216
-0.05(-0.60%)
Jul 15, 2004
8.873
8.914
8.800
8.800
16,554,030
-0.09(-1.00%)
Jul 14, 2004
8.863
8.974
8.853
8.889
20,909,208
-0.06(-0.68%)
Jul 13, 2004
8.987
8.995
8.856
8.949
21,050,822
-0.09(-0.98%)
Jul 12, 2004
9.000
9.086
8.952
9.038
17,456,316
+0.08(+0.87%)
Jul 09, 2004
8.982
8.982
8.911
8.959
18,254,962
-0.01(-0.11%)
Jul 08, 2004
9.121
9.146
8.937
8.969
22,538,148
-0.15(-1.64%)
Jul 07, 2004
9.063
9.139
9.038
9.119
22,822,164
+0.00(+0.03%)
Jul 06, 2004
9.111
9.149
9.058
9.116
18,327,352
-0.00(-0.03%)
Jul 02, 2004
9.177
9.177
9.043
9.119
13,849,943
+0.01(+0.06%)
Jul 01, 2004
9.227
9.253
9.050
9.114
26,925,764
-0.04(-0.39%)
Jun 30, 2004
9.159
9.225
9.078
9.149
26,953,848
+0.04(+0.42%)
Jun 29, 2004
9.121
9.144
9.093
9.111
21,468,142
+0.02(+0.22%)
Jun 28, 2004
9.063
9.179
9.012
9.091
26,882,250
+0.05(+0.53%)
Jun 25, 2004
8.987
9.101
8.972
9.043
33,348,960
+0.06(+0.70%)
Jun 24, 2004
8.974
8.985
8.899
8.980
29,006,044
+0.02(+0.20%)
Jun 23, 2004
8.944
9.017
8.932
8.962
22,608,164
+0.02(+0.23%)
Jun 22, 2004
9.000
9.028
8.858
8.942
22,924,616
-0.09(-1.01%)
Jun 21, 2004
9.098
9.098
8.962
9.033
24,134,256
-0.11(-1.22%)
Jun 18, 2004
9.043
9.159
9.023
9.144
28,321,320
+0.07(+0.81%)
Jun 17, 2004
8.962
9.078
8.949
9.071
19,900,912
+0.04(+0.39%)
Jun 16, 2004
9.083
9.108
9.020
9.035
20,972,104
-0.05(-0.56%)
Jun 15, 2004
9.164
9.210
9.012
9.086
27,885,802
-0.02(-0.19%)
Jun 14, 2004
9.167
9.202
9.081
9.103
24,710,596
-0.06(-0.69%)
Jun 10, 2004
9.101
9.222
9.081
9.167
32,527,370
+0.10(+1.12%)
Jun 09, 2004
8.937
9.308
8.886
9.066
52,649,404
+0.08(+0.87%)
Jun 08, 2004
8.889
9.005
8.848
8.987
22,839,570
+0.03(+0.31%)
Jun 07, 2004
8.873
8.969
8.848
8.959
18,711,050
+0.12(+1.37%)
Jun 04, 2004
8.838
8.919
8.818
8.838
19,845,532
+0.01(+0.09%)
Jun 03, 2004
8.823
8.962
8.805
8.830
23,087,588
-0.06(-0.71%)
Jun 02, 2004
8.820
8.911
8.785
8.894
27,736,672
+0.08(+0.89%)
Jun 01, 2004
8.742
8.815
8.658
8.815
26,240,248
+0.07(+0.84%)
May 28, 2004
8.894
8.894
8.704
8.742
23,092,336
-0.13(-1.43%)
May 27, 2004
8.782
8.883
8.722
8.868
36,316,096
+0.17(+1.98%)
May 26, 2004
8.899
8.916
8.694
8.696
38,206,508
-0.27(-2.96%)
May 25, 2004
8.911
8.974
8.803
8.962
26,949,892
+0.02(+0.25%)
May 24, 2004
9.088
9.091
8.883
8.939
23,495,022
-0.10(-1.15%)
May 21, 2004
9.050
9.106
9.000
9.043
22,688,464
-0.01(-0.08%)
May 20, 2004
9.096
9.134
9.012
9.050
19,858,190
-0.07(-0.80%)
May 19, 2004
9.202
9.270
9.101
9.124
17,638,672
-0.01(-0.06%)
May 18, 2004
9.114
9.207
9.076
9.129
18,013,668
+0.08(+0.92%)
May 17, 2004
9.076
9.288
9.020
9.045
18,814,688
-0.15(-1.60%)
May 14, 2004
9.126
9.270
9.073
9.192
22,500,570
+0.03(+0.30%)
May 13, 2004
9.139
9.290
9.096
9.164
22,625,172
-0.01(-0.08%)
May 12, 2004
9.096
9.210
9.025
9.172
21,491,876
+0.03(+0.33%)
May 11, 2004
9.139
9.205
9.071
9.141
23,714,560
-0.05(-0.52%)
May 10, 2004
9.278
9.366
9.124
9.189
27,398,464
-0.11(-1.17%)
May 07, 2004
9.427
9.500
9.296
9.298
24,582,036
-0.20(-2.08%)
May 06, 2004
9.521
9.536
9.371
9.495
19,951,148
-0.07(-0.71%)
May 05, 2004
9.523
9.604
9.483
9.564
18,062,718
-0.02(-0.16%)
May 04, 2004
9.556
9.657
9.510
9.579
25,003,710
+0.05(+0.53%)
May 03, 2004
9.594
9.596
9.435
9.528
22,765,202
-0.01(-0.13%)
Apr 30, 2004
9.569
9.601
9.523
9.541
27,613,256
-0.01(-0.13%)
Apr 29, 2004
9.521
9.614
9.521
9.553
26,030,994
+0.03(+0.35%)
Apr 28, 2004
9.531
9.546
9.427
9.521
28,864,036
+0.04(+0.43%)
Apr 27, 2004
9.606
9.624
9.321
9.480
35,260,728
-0.06(-0.64%)
Apr 26, 2004
9.586
9.586
9.457
9.541
14,467,025
+0.05(+0.53%)
Apr 23, 2004
9.442
9.586
9.437
9.490
17,972,924
-0.06(-0.58%)
Apr 22, 2004
9.467
9.657
9.430
9.546
25,113,282
+0.02(+0.19%)
Apr 21, 2004
9.430
9.561
9.417
9.528
32,809,012
+0.11(+1.15%)
Apr 20, 2004
9.475
9.576
9.407
9.419
29,508,016
+0.03(+0.27%)
Apr 19, 2004
9.290
9.404
9.258
9.394
17,275,146
+0.10(+1.12%)
Apr 16, 2004
9.455
9.455
9.263
9.290
29,456,198
-0.08(-0.84%)
Apr 15, 2004
9.374
9.424
9.283
9.369
18,044,522
-0.01(-0.05%)
Apr 14, 2004
9.404
9.427
9.290
9.374
19,088,420
-0.02(-0.16%)
Apr 13, 2004
9.586
9.591
9.351
9.389
23,560,290
-0.11(-1.14%)
Apr 12, 2004
9.480
9.518
9.432
9.498
18,233,602
+0.07(+0.70%)
Apr 08, 2004
9.505
9.518
9.344
9.432
27,205,428
+0.00(+0.00%)
Apr 07, 2004
9.531
9.548
9.326
9.432
52,897,816
-0.08(-0.82%)
Apr 06, 2004
9.392
9.515
9.376
9.510
16,777,524
-0.01(-0.08%)
Apr 05, 2004
9.460
9.594
9.445
9.518
31,411,082
+0.10(+1.10%)
Apr 02, 2004
9.505
9.505
9.326
9.414
32,558,224
+0.09(+0.92%)
Apr 01, 2004
9.417
9.503
9.316
9.328
56,007,756
+0.09(+0.99%)
Mar 31, 2004
9.227
9.278
9.174
9.237
23,548,028
+0.06(+0.63%)
Mar 30, 2004
9.139
9.215
9.088
9.179
20,175,830
+0.01(+0.08%)
Mar 29, 2004
9.081
9.174
9.012
9.172
24,637,020
+0.07(+0.72%)
Mar 26, 2004
9.139
9.164
9.043
9.106
21,422,652
-0.09(-1.02%)
Mar 25, 2004
9.126
9.210
9.121
9.199
23,576,508
+0.09(+0.97%)
Mar 24, 2004
9.063
9.263
9.000
9.111
30,661,486
-0.01(-0.06%)
Mar 23, 2004
9.202
9.227
8.919
9.116
38,670,108
-0.13(-1.45%)
Mar 22, 2004
9.379
9.384
9.149
9.250
23,145,738
-0.22(-2.35%)
Mar 19, 2004
9.404
9.551
9.404
9.473
24,110,522
+0.03(+0.27%)
Mar 18, 2004
9.341
9.508
9.336
9.447
21,303,588
+0.01(+0.08%)
Mar 17, 2004
9.409
9.475
9.344
9.440
22,339,574
+0.02(+0.24%)
Mar 16, 2004
9.531
9.541
9.303
9.417
19,156,852
-0.01(-0.13%)
Mar 15, 2004
9.493
9.548
9.399
9.430
25,307,504
-0.15(-1.61%)
Mar 12, 2004
9.467
9.606
9.392
9.584
26,009,632
+0.08(+0.88%)
Mar 11, 2004
9.581
9.637
9.452
9.500
30,572,880
-0.17(-1.80%)
Mar 10, 2004
9.872
9.887
9.606
9.675
30,917,022
-0.24(-2.37%)
Mar 09, 2004
9.935
9.935
9.847
9.910
23,149,298
-0.03(-0.25%)
Mar 08, 2004
9.890
9.978
9.874
9.935
22,355,792
+0.08(+0.82%)
Mar 05, 2004
9.872
9.940
9.849
9.854
24,510,438
-0.07(-0.69%)
Mar 04, 2004
9.857
9.922
9.837
9.922
25,155,210
+0.06(+0.64%)
Mar 03, 2004
9.847
9.986
9.791
9.859
36,647,580
-0.12(-1.17%)
Mar 02, 2004
9.748
9.996
9.581
9.976
44,272,904
+0.19(+1.96%)
Mar 01, 2004
9.682
9.789
9.657
9.783
21,567,034
+0.09(+0.97%)
Feb 27, 2004
9.692
9.718
9.596
9.690
23,680,542
-0.00(-0.03%)
Feb 26, 2004
9.596
9.695
9.561
9.692
18,392,224
+0.08(+0.84%)
Feb 25, 2004
9.634
9.690
9.576
9.612
23,617,252
-0.02(-0.18%)
Feb 24, 2004
9.382
9.720
9.382
9.629
40,140,428
+0.27(+2.92%)
Feb 23, 2004
9.417
9.427
9.316
9.356
22,712,198
-0.04(-0.46%)
Feb 20, 2004
9.513
9.569
9.336
9.399
26,119,204
-0.04(-0.46%)
Feb 19, 2004
9.634
9.644
9.419
9.442
31,091,070
-0.19(-1.99%)
Feb 18, 2004
9.809
9.809
9.596
9.634
28,533,342
-0.28(-2.78%)
Feb 17, 2004
9.733
9.910
9.546
9.910
36,598,136
+0.39(+4.12%)
Feb 13, 2004
9.508
9.632
9.500
9.518
23,684,102
+0.01(+0.11%)
Feb 12, 2004
9.518
9.581
9.462
9.508
23,246,210
-0.15(-1.54%)
Feb 11, 2004
9.505
9.675
9.483
9.657
31,212,508
+0.15(+1.60%)
Feb 10, 2004
9.447
9.541
9.384
9.505
30,626,280
+0.16(+1.76%)
Feb 09, 2004
9.328
9.387
9.293
9.341
17,389,860
-0.05(-0.54%)
Feb 06, 2004
9.258
9.414
9.177
9.392
17,917,150
+0.07(+0.70%)
Feb 05, 2004
9.240
9.328
9.202
9.326
20,407,632
+0.05(+0.55%)
Feb 04, 2004
9.303
9.392
9.189
9.275
27,365,236
-0.14(-1.45%)
Feb 03, 2004
9.551
9.556
9.339
9.412
19,730,422
-0.07(-0.72%)
Feb 02, 2004
9.290
9.543
9.164
9.480
31,378,646
+0.16(+1.74%)
Jan 30, 2004
9.404
9.409
9.253
9.318
24,567,796
-0.06(-0.62%)
Jan 29, 2004
9.328
9.392
9.151
9.376
33,419,370
+0.08(+0.90%)
Jan 28, 2004
9.417
9.493
9.250
9.293
31,425,324
-0.08(-0.86%)
Jan 27, 2004
9.548
9.548
9.354
9.374
30,517,500
-0.17(-1.83%)
Jan 26, 2004
9.480
9.574
9.445
9.548
23,092,336
+0.04(+0.45%)
Jan 23, 2004
9.478
9.518
9.447
9.505
20,171,874
+0.03(+0.29%)
Jan 22, 2004
9.354
9.500
9.301
9.478
32,623,888
+0.12(+1.27%)
Jan 21, 2004
9.399
9.399
9.253
9.359
32,906,716
-0.04(-0.46%)
Jan 20, 2004
9.354
9.475
9.354
9.402
26,080,834
+0.06(+0.65%)
Jan 16, 2004
9.354
9.414
9.280
9.341
26,776,240
+0.02(+0.19%)
Jan 15, 2004
9.341
9.369
9.255
9.323
30,137,362
+0.01(+0.05%)
Jan 14, 2004
9.290
9.346
9.245
9.318
22,483,164
+0.07(+0.77%)
Jan 13, 2004
9.328
9.344
9.098
9.248
31,135,770
-0.04(-0.41%)
Jan 12, 2004
9.063
9.318
9.025
9.285
28,921,788
+0.17(+1.91%)
Jan 09, 2004
9.341
9.341
9.098
9.111
33,574,036
-0.27(-2.91%)
Jan 08, 2004
9.303
9.384
9.258
9.384
36,145,212
+0.14(+1.53%)
Jan 07, 2004
9.215
9.245
9.101
9.242
37,055,016
-0.08(-0.84%)
Jan 06, 2004
9.164
9.339
9.139
9.321
39,539,168
+0.15(+1.65%)
Jan 05, 2004
8.974
9.177
8.949
9.169
60,184,532
+0.26(+2.89%)
Jan 02, 2004
8.873
8.967
8.868
8.911
28,802,326
+0.04(+0.48%)
Dec 31, 2003
8.833
8.911
8.833
8.868
26,002,512
+0.02(+0.23%)
Dec 30, 2003
8.701
8.848
8.684
8.848
38,051,444
+0.17(+1.98%)
Dec 29, 2003
8.573
8.696
8.567
8.676
28,201,858
+0.10(+1.21%)
Dec 26, 2003
8.575
8.585
8.545
8.573
9,140,733
-0.01(-0.15%)
Dec 24, 2003
8.595
8.691
8.573
8.585
12,123,298
-0.05(-0.61%)
Dec 23, 2003
8.628
8.727
8.595
8.638
24,573,334
+0.01(+0.12%)
Dec 22, 2003
8.633
8.699
8.583
8.628
32,444,300
-0.01(-0.06%)
Dec 19, 2003
8.707
8.775
8.535
8.633
47,413,696
-0.06(-0.73%)
Dec 18, 2003
8.646
8.729
8.623
8.696
26,379,882
+0.05(+0.58%)
Dec 17, 2003
8.583
8.656
8.545
8.646
33,889,304
+0.07(+0.86%)
Dec 16, 2003
8.555
8.676
8.519
8.573
42,057,736
+0.10(+1.16%)
Dec 15, 2003
8.507
8.552
8.385
8.474
32,928,472
+0.02(+0.27%)
Dec 12, 2003
8.406
8.482
8.368
8.451
27,843,476
+0.02(+0.27%)
Dec 11, 2003
8.368
8.476
8.348
8.428
37,024,556
-0.01(-0.09%)
Dec 10, 2003
8.241
8.451
8.145
8.436
32,573,254
+0.20(+2.39%)
Dec 09, 2003
8.342
8.348
8.239
8.239
34,995,304
-0.11(-1.27%)
Dec 08, 2003
8.444
8.449
8.289
8.345
25,747,768
-0.10(-1.17%)
Dec 05, 2003
8.428
8.530
8.383
8.444
33,413,832
+0.04(+0.45%)
Dec 04, 2003
8.123
8.406
8.123
8.406
54,241,948
+0.26(+3.13%)
Dec 03, 2003
8.216
8.264
8.138
8.150
31,310,610
-0.08(-1.01%)
Dec 02, 2003
8.279
8.282
8.178
8.234
32,130,616
-0.05(-0.61%)
Dec 01, 2003
8.259
8.297
8.203
8.284
25,491,046
-0.02(-0.21%)
Nov 28, 2003
8.259
8.305
8.219
8.302
9,595,238
+0.02(+0.24%)
Nov 26, 2003
8.368
8.380
8.178
8.282
27,716,104
-0.07(-0.82%)
Nov 25, 2003
8.254
8.363
8.178
8.350
29,018,306
+0.13(+1.63%)
Nov 24, 2003
8.191
8.289
8.183
8.216
28,952,642
+0.08(+0.93%)
Nov 21, 2003
8.102
8.209
8.052
8.140
33,154,342
+0.09(+1.16%)
Nov 20, 2003
8.062
8.138
8.042
8.047
30,259,592
-0.10(-1.18%)
Nov 19, 2003
8.203
8.203
8.097
8.143
27,159,938
-0.06(-0.77%)
Nov 18, 2003
8.317
8.340
8.196
8.206
31,302,302
-0.07(-0.86%)
Nov 17, 2003
8.267
8.418
8.216
8.277
34,124,268
+0.03(+0.40%)
Nov 14, 2003
8.072
8.249
8.039
8.244
34,935,968
+0.17(+2.13%)
Nov 13, 2003
8.153
8.166
8.039
8.072
24,164,714
-0.13(-1.57%)
Nov 12, 2003
8.201
8.226
8.133
8.201
19,309,540
+0.00(+0.00%)
Nov 11, 2003
8.178
8.241
8.145
8.201
16,886,306
-0.01(-0.09%)
Nov 10, 2003
8.130
8.272
8.110
8.209
24,688,838
+0.08(+0.93%)
Nov 07, 2003
8.191
8.267
8.110
8.133
23,687,266
-0.07(-0.86%)
Nov 06, 2003
8.203
8.342
8.158
8.203
24,204,270
-0.11(-1.34%)
Nov 05, 2003
8.244
8.355
8.196
8.315
23,786,158
+0.00(+0.00%)
Nov 04, 2003
8.380
8.431
8.300
8.315
23,476,430
-0.08(-0.99%)
Nov 03, 2003
8.519
8.555
8.335
8.398
27,009,624
-0.10(-1.13%)
Oct 31, 2003
8.342
8.530
8.241
8.494
33,806,232
+0.20(+2.44%)
Oct 30, 2003
8.294
8.393
8.229
8.292
27,227,580
-0.00(-0.03%)
Oct 29, 2003
8.342
8.439
8.279
8.294
38,932,368
-0.07(-0.82%)
Oct 28, 2003
8.393
8.433
8.330
8.363
39,692,252
-0.04(-0.45%)
Oct 27, 2003
8.403
8.469
8.353
8.401
37,734,596
-0.00(-0.03%)
Oct 24, 2003
8.348
8.403
8.254
8.403
33,284,086
+0.00(+0.00%)
Oct 23, 2003
8.158
8.403
8.158
8.403
40,766,212
+0.19(+2.37%)
Oct 22, 2003
8.130
8.272
8.092
8.209
37,845,356
+0.08(+0.96%)
Oct 21, 2003
8.282
8.282
8.069
8.130
33,645,240
-0.14(-1.68%)
Oct 20, 2003
8.160
8.269
8.029
8.269
28,700,270
+0.15(+1.84%)
Oct 17, 2003
8.143
8.178
8.042
8.120
26,154,410
-0.03(-0.31%)
Oct 16, 2003
8.001
8.214
7.996
8.145
32,871,908
+0.01(+0.16%)
Oct 15, 2003
8.039
8.178
7.943
8.133
40,803,792
+0.17(+2.13%)
Oct 14, 2003
7.976
8.042
7.862
7.963
41,980,996
-0.10(-1.19%)
Oct 13, 2003
8.153
8.216
7.981
8.059
34,502,428
-0.12(-1.45%)
Oct 10, 2003
8.130
8.183
8.102
8.178
26,902,820
-0.00(-0.03%)
Oct 09, 2003
8.241
8.302
8.145
8.181
38,680,000
-0.08(-0.98%)
Oct 08, 2003
8.380
8.380
8.201
8.262
26,101,404
-0.21(-2.45%)
Oct 07, 2003
8.418
8.479
8.350
8.469
38,651,516
-0.08(-0.89%)
Oct 06, 2003
8.519
8.545
8.426
8.545
24,805,136
+0.02(+0.18%)
Oct 03, 2003
8.658
8.658
8.461
8.530
39,643,596
+0.12(+1.38%)
Oct 02, 2003
8.305
8.418
8.264
8.413
27,643,714
+0.08(+0.91%)
Oct 01, 2003
8.231
8.345
8.163
8.337
31,310,610
+0.14(+1.66%)
Sep 30, 2003
8.221
8.241
8.102
8.201
30,213,706
-0.06(-0.73%)
Sep 29, 2003
8.203
8.282
8.191
8.262
27,105,746
+0.02(+0.28%)
Sep 26, 2003
8.385
8.385
8.209
8.239
43,518,560
-0.02(-0.18%)
Sep 25, 2003
8.216
8.305
8.191
8.254
45,957,616
+0.01(+0.15%)
Sep 24, 2003
8.368
8.368
8.241
8.241
54,084,516
-0.13(-1.60%)
Sep 23, 2003
8.380
8.537
8.292
8.375
89,027,600
-0.40(-4.55%)
Sep 22, 2003
8.848
8.848
8.707
8.775
31,718,438
-0.14(-1.53%)
Sep 19, 2003
8.954
8.974
8.886
8.911
34,028,540
-0.16(-1.78%)
Sep 18, 2003
9.012
9.139
8.980
9.073
27,514,364
+0.09(+0.96%)
Sep 17, 2003
9.000
9.025
8.954
8.987
22,257,296
+0.01(+0.11%)
Sep 16, 2003
8.906
9.012
8.873
8.977
22,333,246
+0.12(+1.37%)
Sep 15, 2003
8.949
8.977
8.851
8.856
23,305,546
-0.15(-1.68%)
Sep 12, 2003
8.911
9.015
8.871
9.007
22,308,324
+0.09(+0.96%)
Sep 11, 2003
9.076
9.126
8.848
8.921
27,220,460
-0.12(-1.31%)
Sep 10, 2003
8.886
9.060
8.881
9.040
27,426,154
+0.15(+1.74%)
Sep 09, 2003
8.957
8.990
8.873
8.886
26,346,260
-0.16(-1.79%)
Sep 08, 2003
9.202
9.212
9.007
9.048
30,353,340
-0.13(-1.40%)
Sep 05, 2003
9.303
9.354
9.151
9.177
30,453,022
-0.09(-0.95%)
Sep 04, 2003
9.164
9.339
9.151
9.265
30,454,604
+0.10(+1.10%)
Sep 03, 2003
9.050
9.167
9.012
9.164
31,134,186
+0.18(+1.97%)
Sep 02, 2003
8.863
9.025
8.838
8.987
28,458,184
+0.06(+0.65%)
Aug 29, 2003
8.949
8.952
8.843
8.929
16,870,878
-0.07(-0.79%)
Aug 28, 2003
8.899
9.015
8.828
9.000
24,037,342
+0.13(+1.51%)
Aug 27, 2003
8.785
8.949
8.785
8.866
18,480,040
+0.02(+0.17%)
Aug 26, 2003
8.792
8.899
8.661
8.851
25,356,950
+0.05(+0.60%)
Aug 25, 2003
8.853
8.914
8.744
8.798
20,002,572
-0.11(-1.19%)
Aug 22, 2003
9.126
9.164
8.861
8.904
28,599,402
-0.21(-2.30%)
Aug 21, 2003
9.114
9.240
9.053
9.114
24,436,864
+0.06(+0.70%)
Aug 20, 2003
9.012
9.050
8.848
9.050
18,472,920
+0.01(+0.06%)
Aug 19, 2003
9.159
9.159
8.952
9.045
22,808,320
-0.02(-0.20%)
Aug 18, 2003
9.255
9.255
9.038
9.063
16,600,311
+0.01(+0.08%)
Aug 15, 2003
9.038
9.063
8.914
9.055
12,329,784
+0.02(+0.20%)
Aug 14, 2003
9.126
9.126
8.974
9.038
24,854,976
+0.03(+0.37%)
Aug 13, 2003
9.202
9.202
8.949
9.005
20,019,976
-0.12(-1.27%)
Aug 12, 2003
8.992
9.126
8.906
9.121
30,530,950
+0.22(+2.50%)
Aug 11, 2003
8.909
8.974
8.828
8.899
19,423,068
+0.05(+0.57%)
Aug 08, 2003
8.787
9.040
8.724
8.848
23,912,344
-0.09(-0.99%)
Aug 07, 2003
9.093
9.116
8.914
8.937
24,400,472
-0.18(-1.94%)
Aug 06, 2003
8.964
9.212
8.929
9.114
32,498,494
+0.25(+2.85%)
Aug 05, 2003
9.063
9.063
8.838
8.861
30,619,952
-0.20(-2.20%)
Aug 04, 2003
8.851
9.124
8.851
9.060
38,879,760
+0.37(+4.25%)
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.