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 UNCHANGED
Streaming Delayed 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, 2009 8.052 8.168 7.915 7.962 81,208,232 -0.01(-0.07%)
Mar 30, 2009 7.967 8.012 7.833 7.967 75,464,680 -0.08(-1.05%)
Mar 26, 2009 8.025 8.060 7.762 8.052 85,993,216 +0.10(+1.29%)
Mar 25, 2009 8.099 8.107 7.751 7.949 111,990,160 -0.09(-1.18%)
Mar 24, 2009 8.184 8.212 8.036 8.044 60,707,924 -0.15(-1.80%)
Mar 23, 2009 8.020 8.191 8.017 8.191 73,519,256 +0.38(+4.93%)
Mar 20, 2009 8.023 8.065 7.791 7.806 98,315,672 -0.07(-0.83%)
Mar 19, 2009 8.120 8.160 7.835 7.872 76,897,192 -0.24(-2.97%)
Mar 18, 2009 7.799 8.173 7.799 8.112 107,392,168 +0.25(+3.15%)
Mar 17, 2009 7.511 7.864 7.511 7.864 85,351,032 +0.34(+4.48%)
Mar 16, 2009 7.564 7.669 7.382 7.527 69,010,664 +0.04(+0.53%)
Mar 13, 2009 7.458 7.503 7.342 7.487 0 +0.07(+0.92%)
Mar 12, 2009 7.234 7.424 7.197 7.419 80,179,168 +0.18(+2.55%)
Mar 11, 2009 7.382 7.382 7.187 7.234 53,128,556 -0.04(-0.62%)
Mar 10, 2009 7.026 7.282 6.936 7.279 72,965,992 +0.38(+5.46%)
Mar 09, 2009 7.110 7.139 6.881 6.902 83,651,576 -0.29(-4.03%)
Mar 06, 2009 7.371 7.474 7.000 7.192 0 -0.17(-2.26%)
Mar 05, 2009 7.266 7.635 7.224 7.358 87,369,456 -0.06(-0.85%)
Mar 04, 2009 7.321 7.540 7.161 7.422 72,287,848 +0.16(+2.14%)
Mar 02, 2009 7.398 7.474 7.221 7.266 117,381,848 -0.26(-3.40%)
Feb 27, 2009 7.451 7.661 7.416 7.522 0 -0.01(-0.07%)
Feb 26, 2009 7.606 7.664 7.443 7.527 64,852,468 +0.00(+0.00%)
Feb 25, 2009 7.509 7.643 7.371 7.527 91,332,912 -0.01(-0.07%)
Feb 24, 2009 7.382 7.572 7.298 7.532 68,335,784 +0.19(+2.59%)
Feb 23, 2009 7.651 7.672 7.327 7.342 68,508,248 -0.25(-3.33%)
Feb 20, 2009 7.282 7.646 7.282 7.596 107,690,040 +0.22(+2.93%)
Feb 19, 2009 7.511 7.559 7.361 7.379 56,211,428 -0.02(-0.29%)
Feb 18, 2009 7.501 7.514 7.295 7.400 69,903,096 -0.05(-0.67%)
Feb 17, 2009 7.590 7.712 7.400 7.451 74,666,072 -0.34(-4.40%)
Feb 13, 2009 7.838 7.965 7.759 7.793 53,307,168 -0.08(-1.00%)
Feb 12, 2009 7.851 7.883 7.638 7.872 65,399,676 -0.03(-0.40%)
Feb 11, 2009 8.002 8.015 7.812 7.904 47,672,292 -0.01(-0.07%)
Feb 10, 2009 8.252 8.305 7.857 7.909 76,744,368 -0.37(-4.43%)
Feb 09, 2009 8.429 8.431 8.247 8.276 55,264,080 -0.09(-1.04%)
Feb 06, 2009 8.257 8.489 8.176 8.363 65,996,280 +0.14(+1.70%)
Feb 05, 2009 7.896 8.310 7.896 8.223 80,275,448 +0.15(+1.89%)
Feb 04, 2009 8.344 8.397 8.044 8.070 67,560,480 -0.25(-3.01%)
Feb 03, 2009 8.242 8.352 8.086 8.321 64,306,048 +0.26(+3.17%)
Feb 02, 2009 7.980 8.147 7.846 8.065 54,856,992 +0.19(+2.41%)
Jan 30, 2009 7.980 8.081 7.822 7.875 0 -0.09(-1.19%)
Jan 29, 2009 8.131 8.131 7.833 7.970 61,696,832 -0.18(-2.23%)
Jan 28, 2009 7.909 8.173 7.838 8.152 94,394,272 +0.25(+3.20%)
Jan 27, 2009 7.830 7.967 7.635 7.899 119,300,000 -0.27(-3.32%)
Jan 26, 2009 7.999 8.260 7.978 8.170 78,786,424 +0.15(+1.81%)
Jan 23, 2009 7.849 8.110 7.717 8.025 57,955,632 +0.07(+0.93%)
Jan 22, 2009 8.102 8.102 7.738 7.951 69,826,512 -0.20(-2.39%)
Jan 21, 2009 7.975 8.162 7.891 8.147 66,592,600 +0.27(+3.45%)
Jan 20, 2009 7.904 8.067 7.851 7.875 85,141,416 -0.02(-0.30%)
Jan 16, 2009 8.057 8.067 7.743 7.899 72,837,640 +0.02(+0.20%)
Jan 15, 2009 7.951 7.983 7.535 7.883 114,140,608 -0.17(-2.16%)
Jan 14, 2009 8.210 8.244 7.992 8.057 72,306,096 -0.25(-2.98%)
Jan 13, 2009 8.384 8.394 8.099 8.305 73,166,648 -0.08(-0.91%)
Jan 12, 2009 8.495 8.553 8.321 8.381 85,050,696 -0.10(-1.15%)
Jan 09, 2009 8.568 8.605 8.439 8.479 66,179,920 -0.06(-0.71%)
Jan 08, 2009 8.400 8.576 8.360 8.539 61,976,564 +0.13(+1.54%)
Jan 07, 2009 8.389 8.558 8.318 8.410 80,853,440 -0.02(-0.19%)
Jan 06, 2009 8.616 8.634 8.300 8.426 99,790,056 -0.14(-1.60%)
Jan 05, 2009 8.885 8.885 8.394 8.563 128,412,272 -0.57(-6.24%)
Jan 02, 2009 8.996 9.164 8.845 9.133 0 +0.20(+2.18%)
Jan 01, 2009 8.748 9.054 8.708 8.938 0 +0.00(+0.00%)
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%)
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.