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 )

39.20 -0.29 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 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%)
Oct 03, 2005 8.239 8.287 8.171 8.191 33,509,954 -0.07(-0.89%)
Sep 30, 2005 8.224 8.277 8.183 8.264 28,709,368 +0.04(+0.49%)
Sep 29, 2005 8.166 8.249 8.117 8.224 28,126,306 +0.03(+0.37%)
Sep 28, 2005 8.102 8.203 8.064 8.193 36,628,992 +0.14(+1.76%)
Sep 27, 2005 8.107 8.115 8.052 8.052 35,636,120 -0.04(-0.47%)
Sep 26, 2005 8.191 8.211 8.072 8.090 35,406,296 -0.04(-0.50%)
Sep 23, 2005 8.130 8.168 8.044 8.130 23,186,480 +0.06(+0.69%)
Sep 22, 2005 8.075 8.107 8.001 8.075 28,400,036 -0.00(-0.03%)
Sep 21, 2005 8.158 8.229 8.047 8.077 36,247,664 -0.08(-0.96%)
Sep 20, 2005 8.219 8.236 8.133 8.155 33,607,264 -0.08(-0.98%)
Sep 19, 2005 8.274 8.277 8.201 8.236 22,388,228 -0.06(-0.70%)
Sep 16, 2005 8.206 8.305 8.191 8.294 59,711,832 +0.11(+1.30%)
Sep 15, 2005 8.224 8.246 8.168 8.188 19,360,174 -0.04(-0.43%)
Sep 14, 2005 8.216 8.244 8.203 8.224 28,986,660 +0.01(+0.09%)
Sep 13, 2005 8.229 8.254 8.201 8.216 29,597,018 -0.02(-0.28%)
Sep 12, 2005 8.259 8.262 8.203 8.239 21,883,882 -0.04(-0.43%)
Sep 09, 2005 8.196 8.292 8.196 8.274 24,366,058 +0.06(+0.77%)
Sep 08, 2005 8.231 8.289 8.191 8.211 29,435,232 -0.06(-0.76%)
Sep 07, 2005 8.289 8.289 8.214 8.274 26,534,154 -0.04(-0.52%)
Sep 06, 2005 8.226 8.330 8.226 8.317 26,198,318 +0.11(+1.29%)
Sep 02, 2005 8.284 8.284 8.209 8.211 18,830,510 -0.04(-0.43%)
Sep 01, 2005 8.272 8.310 8.203 8.246 31,937,976 -0.02(-0.28%)
Aug 31, 2005 8.178 8.292 8.130 8.269 35,759,536 +0.09(+1.11%)
Aug 30, 2005 8.153 8.226 8.145 8.178 30,017,504 -0.02(-0.22%)
Aug 29, 2005 8.244 8.211 8.128 8.196 23,275,088 -0.05(-0.55%)
Aug 26, 2005 8.241 8.262 8.166 8.241 56,849,124 -0.02(-0.28%)
Aug 25, 2005 8.294 8.340 8.231 8.264 34,488,584 -0.03(-0.30%)
Aug 24, 2005 8.406 8.444 8.289 8.289 39,786,000 -0.11(-1.35%)
Aug 23, 2005 8.380 8.433 8.348 8.403 26,881,856 +0.03(+0.33%)
Aug 22, 2005 8.380 8.418 8.342 8.375 28,286,510 +0.02(+0.18%)
Aug 19, 2005 8.353 8.391 8.317 8.360 27,367,610 +0.05(+0.55%)
Aug 18, 2005 8.320 8.360 8.307 8.315 30,223,594 -0.04(-0.48%)
Aug 17, 2005 8.345 8.396 8.307 8.355 27,383,038 -0.01(-0.12%)
Aug 16, 2005 8.342 8.411 8.307 8.365 31,053,888 +0.03(+0.30%)
Aug 15, 2005 8.355 8.408 8.327 8.340 34,017,860 -0.02(-0.18%)
Aug 12, 2005 8.345 8.378 8.284 8.355 34,564,928 -0.01(-0.15%)
Aug 11, 2005 8.368 8.398 8.342 8.368 34,634,152 -0.01(-0.15%)
Aug 10, 2005 8.519 8.522 8.348 8.380 40,091,376 -0.04(-0.45%)
Aug 09, 2005 8.383 8.451 8.375 8.418 28,752,486 +0.04(+0.51%)
Aug 08, 2005 8.423 8.428 8.353 8.375 23,744,228 -0.05(-0.57%)
Aug 05, 2005 8.512 8.540 8.406 8.423 48,634,016 -0.10(-1.13%)
Aug 04, 2005 8.590 8.595 8.456 8.519 46,874,932 -0.13(-1.52%)
Aug 03, 2005 8.545 8.653 8.509 8.651 34,695,860 +0.09(+1.00%)
Aug 02, 2005 8.590 8.658 8.540 8.565 42,846,096 -0.03(-0.29%)
Aug 01, 2005 8.646 8.651 8.570 8.590 39,741,300 -0.06(-0.73%)
Jul 29, 2005 8.724 8.734 8.646 8.653 34,258,364 -0.11(-1.24%)
Jul 28, 2005 8.676 8.775 8.671 8.762 31,865,984 +0.09(+1.05%)
Jul 27, 2005 8.636 8.712 8.608 8.671 30,896,452 +0.04(+0.50%)
Jul 26, 2005 8.691 8.699 8.621 8.628 27,905,184 +0.03(+0.32%)
Jul 25, 2005 8.684 8.714 8.600 8.600 25,485,904 -0.04(-0.44%)
Jul 22, 2005 8.664 8.664 8.593 8.638 26,654,800 -0.00(-0.03%)
Jul 21, 2005 8.717 8.722 8.621 8.641 24,761,624 -0.07(-0.78%)
Jul 20, 2005 8.681 8.712 8.623 8.709 30,292,424 -0.01(-0.14%)
Jul 19, 2005 8.729 8.772 8.679 8.722 23,369,232 +0.04(+0.41%)
Jul 18, 2005 8.742 8.777 8.666 8.686 24,836,384 -0.08(-0.95%)
Jul 15, 2005 8.823 8.833 8.767 8.770 33,344,608 -0.03(-0.32%)
Jul 14, 2005 8.805 8.841 8.770 8.798 32,566,134 +0.06(+0.64%)
Jul 13, 2005 8.666 8.757 8.664 8.742 29,900,812 +0.08(+0.96%)
Jul 12, 2005 8.686 8.696 8.646 8.658 45,234,524 -0.01(-0.15%)
Jul 11, 2005 8.633 8.696 8.633 8.671 39,314,880 -0.03(-0.29%)
Jul 08, 2005 8.666 8.732 8.646 8.696 30,584,350 +0.02(+0.26%)
Jul 07, 2005 8.661 8.686 8.608 8.674 33,515,096 -0.03(-0.32%)
Jul 06, 2005 8.729 8.765 8.686 8.701 37,860,780 -0.13(-1.43%)
Jul 05, 2005 8.742 8.828 8.722 8.828 34,739,372 +0.09(+1.01%)
Jul 01, 2005 8.734 8.810 8.719 8.739 31,750,874 +0.01(+0.06%)
Jun 30, 2005 8.835 8.835 8.729 8.734 34,608,836 -0.05(-0.52%)
Jun 29, 2005 8.795 8.800 8.749 8.780 21,780,640 +0.02(+0.23%)
Jun 28, 2005 8.696 8.777 8.691 8.760 21,356,594 +0.07(+0.79%)
Jun 27, 2005 8.727 8.798 8.691 8.691 32,907,112 -0.02(-0.26%)
Jun 24, 2005 8.760 8.777 8.712 8.714 40,534,412 -0.06(-0.72%)
Jun 23, 2005 8.848 8.863 8.775 8.777 30,269,084 -0.08(-0.88%)
Jun 22, 2005 8.899 8.914 8.841 8.856 21,671,464 +0.01(+0.09%)
Jun 21, 2005 8.858 8.899 8.833 8.848 21,654,058 -0.04(-0.40%)
Jun 20, 2005 8.848 8.901 8.815 8.883 26,359,708 +0.03(+0.31%)
Jun 17, 2005 8.906 8.906 8.810 8.856 41,312,092 +0.02(+0.26%)
Jun 16, 2005 8.896 8.899 8.818 8.833 25,175,780 -0.06(-0.63%)
Jun 15, 2005 8.853 8.894 8.798 8.889 29,120,758 +0.04(+0.43%)
Jun 14, 2005 8.825 8.863 8.813 8.851 16,907,270 +0.03(+0.29%)
Jun 13, 2005 8.798 8.878 8.787 8.825 21,113,320 +0.02(+0.17%)
Jun 10, 2005 8.803 8.835 8.775 8.810 32,773,016 +0.01(+0.11%)
Jun 09, 2005 8.866 8.871 8.785 8.800 26,480,752 -0.07(-0.74%)
Jun 08, 2005 8.932 8.949 8.835 8.866 25,671,820 +0.01(+0.09%)
Jun 07, 2005 8.886 8.937 8.848 8.858 22,317,818 +0.01(+0.06%)
Jun 06, 2005 8.878 8.901 8.846 8.853 16,726,101 -0.04(-0.43%)
Jun 03, 2005 8.886 8.924 8.861 8.891 18,513,266 +0.00(+0.00%)
Jun 02, 2005 8.939 8.944 8.873 8.891 23,078,886 -0.05(-0.54%)
Jun 01, 2005 8.974 8.990 8.899 8.939 26,147,686 -0.01(-0.06%)
May 31, 2005 8.957 8.980 8.929 8.944 25,753,306 -0.02(-0.23%)
May 27, 2005 8.937 8.990 8.904 8.964 15,579,356 +0.03(+0.31%)
May 26, 2005 9.007 9.010 8.937 8.937 20,991,882 -0.01(-0.14%)
May 25, 2005 8.906 8.982 8.901 8.949 25,404,022 +0.05(+0.57%)
May 24, 2005 8.949 8.957 8.873 8.899 22,057,536 -0.04(-0.42%)
May 23, 2005 8.916 8.974 8.886 8.937 28,473,216 +0.04(+0.43%)
May 20, 2005 8.863 8.962 8.843 8.899 34,248,080 +0.04(+0.40%)
May 19, 2005 8.856 8.873 8.772 8.863 21,709,438 +0.07(+0.81%)
May 18, 2005 8.737 8.848 8.714 8.792 26,917,852 +0.06(+0.64%)
May 17, 2005 8.709 8.737 8.648 8.737 18,966,586 +0.02(+0.17%)
May 16, 2005 8.658 8.722 8.636 8.722 18,692,458 +0.10(+1.20%)
May 13, 2005 8.722 8.765 8.603 8.618 25,083,614 -0.05(-0.58%)
May 12, 2005 8.722 8.752 8.646 8.669 19,658,034 -0.02(-0.26%)
May 11, 2005 8.696 8.722 8.653 8.691 20,313,882 +0.01(+0.15%)
May 10, 2005 8.686 8.734 8.636 8.679 24,781,796 -0.05(-0.61%)
May 09, 2005 8.737 8.737 8.648 8.732 26,455,040 -0.01(-0.06%)
May 06, 2005 8.722 8.785 8.689 8.737 32,826,418 +0.07(+0.76%)
May 05, 2005 8.729 8.785 8.610 8.671 46,273,280 -0.10(-1.15%)
May 04, 2005 8.785 8.833 8.722 8.772 41,727,832 +0.01(+0.09%)
May 03, 2005 8.841 8.848 8.699 8.765 61,684,124 -0.08(-0.86%)
May 02, 2005 9.114 9.164 8.701 8.841 98,668,728 -0.21(-2.32%)
Apr 29, 2005 8.899 9.076 8.858 9.050 44,095,688 +0.19(+2.14%)
Apr 28, 2005 8.873 9.002 8.861 8.861 35,600,520 -0.04(-0.48%)
Apr 27, 2005 8.709 8.924 8.653 8.904 54,564,336 +0.31(+3.59%)
Apr 26, 2005 8.583 8.674 8.575 8.595 25,858,526 -0.02(-0.18%)
Apr 25, 2005 8.691 8.696 8.565 8.610 24,885,436 +0.00(+0.00%)
Apr 22, 2005 8.671 8.686 8.530 8.610 23,719,702 -0.05(-0.58%)
Apr 21, 2005 8.618 8.671 8.555 8.661 22,627,150 +0.12(+1.42%)
Apr 20, 2005 8.605 8.701 8.522 8.540 23,016,388 -0.10(-1.11%)
Apr 19, 2005 8.595 8.694 8.595 8.636 27,106,536 +0.04(+0.47%)
Apr 18, 2005 8.676 8.727 8.573 8.595 27,909,930 -0.04(-0.44%)
Apr 15, 2005 8.752 8.823 8.610 8.633 35,486,596 -0.19(-2.12%)
Apr 14, 2005 8.808 8.906 8.780 8.820 25,851,802 -0.00(-0.03%)
Apr 13, 2005 8.911 8.952 8.795 8.823 20,078,916 -0.07(-0.82%)
Apr 12, 2005 8.787 8.919 8.765 8.896 19,909,218 +0.07(+0.83%)
Apr 11, 2005 8.921 8.937 8.813 8.823 18,821,018 -0.04(-0.48%)
Apr 08, 2005 8.977 9.012 8.846 8.866 23,367,254 -0.09(-0.96%)
Apr 07, 2005 8.977 9.010 8.949 8.952 21,968,930 -0.03(-0.28%)
Apr 06, 2005 9.071 9.073 8.939 8.977 25,176,176 -0.07(-0.73%)
Apr 05, 2005 9.020 9.098 8.987 9.043 23,953,482 +0.03(+0.34%)
Apr 04, 2005 8.919 9.048 8.858 9.012 42,545,864 +0.12(+1.31%)
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.