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 )

38.89 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 30, 2007 9.867 9.996 9.828 9.951 55,936,680 +0.09(+0.93%)
Mar 29, 2007 9.875 9.891 9.770 9.859 36,781,088 +0.09(+0.91%)
Mar 28, 2007 9.846 9.878 9.728 9.770 45,863,592 -0.12(-1.22%)
Mar 27, 2007 9.891 9.959 9.854 9.891 41,835,140 +0.01(+0.05%)
Mar 26, 2007 9.980 9.983 9.807 9.885 67,801,744 -0.12(-1.18%)
Mar 23, 2007 9.993 10.11 9.948 10.00 62,053,420 +0.03(+0.29%)
Mar 22, 2007 9.843 10.03 9.843 9.975 54,416,360 +0.09(+0.88%)
Mar 21, 2007 9.620 9.906 9.620 9.888 42,461,992 +0.18(+1.89%)
Mar 20, 2007 9.623 9.710 9.565 9.704 35,532,756 +0.06(+0.63%)
Mar 19, 2007 9.565 9.665 9.557 9.644 29,807,610 +0.11(+1.18%)
Mar 16, 2007 9.618 9.644 9.479 9.531 58,000,972 -0.01(-0.11%)
Mar 15, 2007 9.466 9.555 9.418 9.542 41,055,484 +0.02(+0.22%)
Mar 14, 2007 9.502 9.539 9.400 9.521 52,310,980 +0.04(+0.42%)
Mar 13, 2007 9.599 9.613 9.431 9.481 55,684,160 -0.12(-1.23%)
Mar 12, 2007 9.481 9.668 9.476 9.599 52,818,556 +0.03(+0.36%)
Mar 09, 2007 9.631 9.631 9.513 9.565 44,666,832 -0.01(-0.08%)
Mar 08, 2007 9.473 9.610 9.405 9.573 47,750,020 +0.21(+2.24%)
Mar 07, 2007 9.529 9.571 9.342 9.363 65,101,020 -0.21(-2.19%)
Mar 06, 2007 9.589 9.631 9.497 9.573 53,669,092 +0.09(+0.97%)
Mar 05, 2007 9.523 9.662 9.460 9.481 43,165,436 -0.09(-0.96%)
Mar 02, 2007 9.697 9.736 9.500 9.573 49,900,748 -0.16(-1.67%)
Mar 01, 2007 9.710 9.812 9.555 9.736 56,914,092 -0.08(-0.80%)
Feb 28, 2007 9.712 9.846 9.607 9.815 68,354,544 +0.20(+2.10%)
Feb 27, 2007 10.06 10.06 9.403 9.613 84,147,760 -0.46(-4.58%)
Feb 26, 2007 10.09 10.17 10.06 10.07 49,142,584 -0.01(-0.05%)
Feb 23, 2007 10.09 10.11 9.946 10.08 37,462,812 -0.01(-0.08%)
Feb 22, 2007 10.10 10.13 10.03 10.09 34,889,104 +0.04(+0.39%)
Feb 21, 2007 10.04 10.11 9.972 10.05 31,115,804 +0.01(+0.10%)
Feb 20, 2007 10.12 10.13 9.985 10.04 28,032,232 -0.07(-0.65%)
Feb 16, 2007 10.08 10.11 10.03 10.10 32,793,630 +0.03(+0.26%)
Feb 15, 2007 10.11 10.15 10.07 10.08 26,580,376 -0.06(-0.60%)
Feb 14, 2007 9.998 10.17 9.985 10.14 44,063,264 +0.15(+1.55%)
Feb 13, 2007 9.859 9.990 9.836 9.983 26,399,108 +0.12(+1.25%)
Feb 12, 2007 9.893 9.941 9.809 9.859 24,181,124 -0.03(-0.34%)
Feb 09, 2007 9.969 9.998 9.807 9.893 29,835,808 -0.07(-0.66%)
Feb 08, 2007 9.983 10.03 9.888 9.959 43,322,436 -0.04(-0.37%)
Feb 07, 2007 9.993 10.07 9.959 9.996 30,238,212 +0.00(+0.03%)
Feb 06, 2007 9.985 10.02 9.922 9.993 30,701,968 -0.00(-0.03%)
Feb 05, 2007 9.977 10.01 9.922 9.996 32,222,796 -0.02(-0.21%)
Feb 02, 2007 10.02 10.07 9.975 10.02 38,567,896 +0.04(+0.45%)
Feb 01, 2007 10.17 10.17 9.946 9.972 53,589,832 -0.14(-1.35%)
Jan 31, 2007 10.09 10.15 10.00 10.11 45,968,928 -0.02(-0.16%)
Jan 30, 2007 9.983 10.15 9.983 10.12 60,627,708 +0.14(+1.45%)
Jan 29, 2007 9.820 10.02 9.780 9.980 60,673,436 +0.05(+0.53%)
Jan 26, 2007 9.841 9.927 9.736 9.927 37,329,436 +0.09(+0.88%)
Jan 25, 2007 9.990 10.03 9.757 9.841 45,126,392 -0.15(-1.50%)
Jan 24, 2007 9.875 10.03 9.862 9.990 41,405,300 +0.15(+1.55%)
Jan 23, 2007 9.804 9.959 9.791 9.838 50,868,272 +0.06(+0.64%)
Jan 22, 2007 9.739 9.815 9.710 9.775 35,544,152 +0.00(+0.00%)
Jan 19, 2007 9.859 9.875 9.715 9.775 47,852,528 -0.08(-0.85%)
Jan 18, 2007 9.605 9.883 9.605 9.859 43,359,780 +0.18(+1.87%)
Jan 17, 2007 9.723 9.775 9.655 9.678 42,012,336 -0.07(-0.75%)
Jan 16, 2007 9.817 9.838 9.702 9.752 43,145,240 -0.04(-0.46%)
Jan 12, 2007 9.775 9.838 9.749 9.796 44,477,824 +0.06(+0.59%)
Jan 11, 2007 9.634 9.765 9.578 9.739 34,652,080 +0.09(+0.98%)
Jan 10, 2007 9.699 9.710 9.573 9.644 52,472,932 -0.06(-0.57%)
Jan 09, 2007 9.660 9.775 9.660 9.699 57,919,484 +0.04(+0.41%)
Jan 08, 2007 9.697 9.720 9.602 9.660 72,467,752 -0.15(-1.52%)
Jan 05, 2007 9.980 9.988 9.794 9.809 67,758,184 -0.17(-1.71%)
Jan 04, 2007 9.977 9.996 9.888 9.980 68,358,736 +0.06(+0.56%)
Jan 03, 2007 9.875 10.10 9.870 9.925 76,292,880 +0.15(+1.56%)
Dec 29, 2006 9.807 9.878 9.749 9.773 36,685,820 -0.02(-0.21%)
Dec 28, 2006 9.715 9.802 9.715 9.794 33,675,792 +0.05(+0.48%)
Dec 27, 2006 9.668 9.762 9.634 9.746 28,065,766 +0.10(+1.06%)
Dec 26, 2006 9.581 9.683 9.573 9.644 18,719,402 +0.05(+0.55%)
Dec 22, 2006 9.626 9.649 9.571 9.592 32,351,976 -0.03(-0.35%)
Dec 21, 2006 9.613 9.670 9.592 9.626 33,574,432 +0.06(+0.63%)
Dec 20, 2006 9.626 9.683 9.542 9.565 41,464,748 -0.06(-0.57%)
Dec 19, 2006 9.592 9.652 9.565 9.620 41,683,860 +0.03(+0.33%)
Dec 18, 2006 9.605 9.631 9.555 9.589 35,849,384 +0.02(+0.16%)
Dec 15, 2006 9.447 9.581 9.447 9.573 84,024,296 +0.10(+1.08%)
Dec 14, 2006 9.416 9.521 9.395 9.471 37,736,032 +0.06(+0.61%)
Dec 13, 2006 9.387 9.447 9.387 9.413 27,639,736 +0.03(+0.31%)
Dec 12, 2006 9.345 9.408 9.290 9.384 45,995,600 +0.02(+0.20%)
Dec 11, 2006 9.316 9.410 9.306 9.366 40,858,856 +0.10(+1.08%)
Dec 08, 2006 9.180 9.277 9.130 9.266 32,323,016 +0.11(+1.17%)
Dec 07, 2006 9.161 9.240 9.151 9.159 42,118,652 -0.01(-0.14%)
Dec 06, 2006 9.075 9.206 9.048 9.172 56,441,716 +0.10(+1.07%)
Dec 05, 2006 9.180 9.182 9.035 9.075 52,700,808 -0.07(-0.77%)
Dec 04, 2006 9.135 9.169 9.101 9.145 44,743,044 +0.06(+0.61%)
Dec 01, 2006 9.090 9.219 9.048 9.090 40,042,996 -0.08(-0.86%)
Nov 30, 2006 9.156 9.256 9.148 9.169 49,589,800 +0.01(+0.14%)
Nov 29, 2006 9.145 9.222 9.109 9.156 48,300,660 +0.13(+1.42%)
Nov 28, 2006 8.935 9.067 8.922 9.027 53,832,952 +0.04(+0.47%)
Nov 27, 2006 9.119 9.138 8.970 8.985 43,509,156 -0.13(-1.47%)
Nov 24, 2006 9.122 9.185 9.106 9.119 16,857,902 +0.00(+0.00%)
Nov 22, 2006 9.271 9.274 9.101 9.119 46,931,496 -0.10(-1.08%)
Nov 21, 2006 9.172 9.279 9.161 9.219 64,212,380 +0.12(+1.33%)
Nov 20, 2006 9.138 9.237 9.080 9.098 53,398,536 -0.01(-0.14%)
Nov 17, 2006 9.088 9.139 9.063 9.111 45,825,496 +0.03(+0.28%)
Nov 16, 2006 9.114 9.139 9.038 9.086 43,055,352 -0.04(-0.42%)
Nov 15, 2006 9.164 9.164 9.025 9.124 38,636,488 -0.08(-0.82%)
Nov 14, 2006 9.119 9.220 9.039 9.199 51,363,812 +0.11(+1.22%)
Nov 13, 2006 8.974 9.119 8.974 9.088 38,871,056 +0.09(+1.01%)
Nov 10, 2006 9.154 9.169 8.916 8.997 51,982,084 -0.13(-1.44%)
Nov 09, 2006 9.303 9.326 9.066 9.129 44,219,896 -0.19(-2.03%)
Nov 08, 2006 9.260 9.326 9.189 9.318 31,808,626 -0.00(-0.03%)
Nov 07, 2006 9.371 9.382 9.303 9.321 44,515,780 -0.03(-0.30%)
Nov 06, 2006 9.344 9.364 9.268 9.349 46,565,204 +0.07(+0.76%)
Nov 03, 2006 9.354 9.379 9.248 9.278 48,182,280 -0.07(-0.78%)
Nov 02, 2006 9.384 9.417 9.293 9.351 49,223,804 +0.01(+0.05%)
Nov 01, 2006 9.417 9.427 9.326 9.346 46,722,244 -0.01(-0.08%)
Oct 31, 2006 9.518 9.457 9.151 9.354 112,743,744 -0.16(-1.73%)
Oct 30, 2006 9.804 9.847 9.371 9.518 112,257,200 -0.30(-3.06%)
Oct 27, 2006 9.794 9.837 9.682 9.819 53,843,220 +0.03(+0.26%)
Oct 26, 2006 9.682 9.821 9.667 9.794 66,307,100 +0.11(+1.15%)
Oct 25, 2006 9.606 9.690 9.596 9.682 38,343,372 +0.08(+0.79%)
Oct 24, 2006 9.564 9.655 9.528 9.606 40,501,580 -0.01(-0.05%)
Oct 23, 2006 9.556 9.632 9.526 9.612 38,808,556 +0.06(+0.58%)
Oct 20, 2006 9.450 9.569 9.379 9.556 61,112,928 +0.15(+1.59%)
Oct 19, 2006 9.336 9.430 9.321 9.407 45,770,120 +0.16(+1.69%)
Oct 18, 2006 9.308 9.351 9.184 9.250 41,738,116 +0.00(+0.00%)
Oct 17, 2006 9.301 9.331 9.205 9.250 34,649,976 -0.11(-1.21%)
Oct 16, 2006 9.366 9.379 9.280 9.364 33,766,280 -0.00(-0.03%)
Oct 13, 2006 9.351 9.387 9.303 9.366 37,896,384 +0.02(+0.16%)
Oct 12, 2006 9.311 9.397 9.311 9.351 46,535,540 +0.10(+1.07%)
Oct 11, 2006 9.258 9.341 9.237 9.253 50,354,328 +0.02(+0.16%)
Oct 10, 2006 9.275 9.285 9.146 9.237 59,977,652 -0.04(-0.41%)
Oct 09, 2006 9.101 9.285 9.101 9.275 41,006,320 -0.03(-0.30%)
Oct 06, 2006 9.298 9.318 9.237 9.303 49,677,120 -0.03(-0.30%)
Oct 05, 2006 9.457 9.470 9.285 9.331 67,508,432 -0.23(-2.41%)
Oct 04, 2006 9.460 9.564 9.354 9.561 54,652,152 +0.09(+0.93%)
Oct 03, 2006 9.412 9.495 9.387 9.473 46,515,364 +0.08(+0.89%)
Oct 02, 2006 9.404 9.440 9.359 9.389 52,631,600 +0.00(+0.03%)
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%)
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.