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 )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 9.859 9.920 9.713 9.796 22,096,696 -0.06(-0.59%)
Dec 30, 2002 9.872 9.973 9.708 9.854 15,953,957 +0.02(+0.21%)
Dec 27, 2002 9.973 10.06 9.799 9.834 14,543,369 -0.20(-1.99%)
Dec 26, 2002 10.01 10.19 9.965 10.03 14,455,949 +0.05(+0.48%)
Dec 24, 2002 9.960 10.07 9.897 9.986 8,109,888 -0.10(-1.00%)
Dec 23, 2002 10.11 10.20 9.968 10.09 26,677,744 -0.03(-0.25%)
Dec 20, 2002 9.998 10.19 9.973 10.11 71,477,536 +0.31(+3.12%)
Dec 19, 2002 9.809 9.973 9.751 9.806 21,974,466 -0.12(-1.17%)
Dec 18, 2002 9.902 10.05 9.773 9.922 25,259,244 +0.02(+0.23%)
Dec 17, 2002 10.06 10.15 9.882 9.900 21,639,422 -0.20(-1.95%)
Dec 16, 2002 9.910 10.15 9.821 10.10 27,990,626 +0.31(+3.20%)
Dec 13, 2002 9.543 9.983 9.521 9.783 22,911,958 +0.08(+0.78%)
Dec 12, 2002 9.733 9.847 9.624 9.708 19,843,950 -0.06(-0.65%)
Dec 11, 2002 9.569 9.877 9.558 9.771 19,995,452 +0.08(+0.78%)
Dec 10, 2002 9.682 9.834 9.569 9.695 23,149,298 +0.01(+0.13%)
Dec 09, 2002 10.01 10.05 9.665 9.682 27,600,598 -0.48(-4.70%)
Dec 06, 2002 9.682 10.24 9.675 10.16 30,449,068 +0.28(+2.87%)
Dec 05, 2002 10.14 10.14 9.862 9.877 28,164,674 -0.21(-2.13%)
Dec 04, 2002 10.18 10.26 10.06 10.09 25,887,008 -0.10(-1.02%)
Dec 03, 2002 10.46 10.57 10.16 10.20 25,171,034 -0.26(-2.47%)
Dec 02, 2002 10.64 10.92 10.30 10.45 28,255,656 -0.13(-1.27%)
Nov 29, 2002 10.51 10.62 10.34 10.59 15,038,222 +0.08(+0.75%)
Nov 27, 2002 10.14 10.55 10.12 10.51 25,484,718 +0.44(+4.34%)
Nov 26, 2002 10.36 10.36 10.02 10.07 25,940,804 -0.29(-2.83%)
Nov 25, 2002 10.11 10.39 10.11 10.36 26,251,720 +0.25(+2.50%)
Nov 22, 2002 10.11 10.19 9.986 10.11 30,481,898 -0.16(-1.57%)
Nov 21, 2002 9.872 10.34 9.799 10.27 37,577,952 +0.40(+4.07%)
Nov 20, 2002 9.606 10.04 9.483 9.872 31,085,928 +0.27(+2.79%)
Nov 19, 2002 9.763 9.763 9.541 9.604 29,514,346 -0.16(-1.63%)
Nov 18, 2002 9.940 10.06 9.672 9.763 29,492,194 -0.17(-1.76%)
Nov 15, 2002 9.682 9.960 9.569 9.938 30,747,720 +0.26(+2.64%)
Nov 14, 2002 9.644 9.773 9.546 9.682 26,957,012 +0.15(+1.59%)
Nov 13, 2002 9.705 9.705 9.253 9.531 35,465,632 -0.17(-1.77%)
Nov 12, 2002 9.632 9.859 9.569 9.703 32,981,478 +0.22(+2.32%)
Nov 11, 2002 9.682 9.756 9.417 9.483 17,990,724 -0.30(-3.02%)
Nov 08, 2002 9.634 9.859 9.609 9.778 28,817,358 +0.14(+1.50%)
Nov 07, 2002 9.847 9.882 9.558 9.634 23,115,278 -0.22(-2.28%)
Nov 06, 2002 10.02 10.05 9.740 9.859 28,036,908 -0.18(-1.76%)
Nov 05, 2002 9.874 10.11 9.874 10.04 26,632,254 +0.12(+1.22%)
Nov 04, 2002 10.01 10.30 9.809 9.915 39,051,832 +0.16(+1.63%)
Nov 01, 2002 9.404 9.857 9.242 9.756 27,585,566 +0.21(+2.20%)
Oct 31, 2002 9.733 9.859 9.366 9.546 35,261,520 -0.12(-1.26%)
Oct 30, 2002 9.278 9.682 9.253 9.667 27,560,250 +0.41(+4.48%)
Oct 29, 2002 9.505 9.543 9.119 9.253 30,719,634 -0.26(-2.69%)
Oct 28, 2002 9.354 9.634 9.316 9.508 42,982,964 +0.26(+2.84%)
Oct 25, 2002 9.164 9.245 8.904 9.245 40,208,068 -0.08(-0.87%)
Oct 24, 2002 9.392 9.455 9.197 9.326 39,197,796 +0.04(+0.44%)
Oct 23, 2002 9.126 9.285 8.911 9.285 45,319,172 -0.26(-2.70%)
Oct 22, 2002 8.974 9.682 8.939 9.543 52,582,948 +0.52(+5.80%)
Oct 21, 2002 8.823 9.063 8.755 9.020 33,382,582 +0.18(+2.03%)
Oct 18, 2002 8.886 8.942 8.722 8.841 32,280,932 -0.20(-2.21%)
Oct 17, 2002 8.974 9.055 8.873 9.040 23,718,120 +0.26(+2.91%)
Oct 16, 2002 8.876 8.972 8.661 8.785 27,802,732 -0.09(-1.00%)
Oct 15, 2002 8.937 8.974 8.689 8.873 41,456,476 +0.10(+1.12%)
Oct 14, 2002 8.896 9.101 8.696 8.775 32,083,544 -0.12(-1.36%)
Oct 11, 2002 8.383 9.000 8.383 8.896 54,998,668 +0.57(+6.80%)
Oct 10, 2002 8.090 8.342 7.900 8.330 41,896,344 +0.20(+2.49%)
Oct 09, 2002 8.090 8.317 8.001 8.128 33,031,716 -0.06(-0.71%)
Oct 08, 2002 8.342 8.380 8.090 8.186 49,164,072 -0.01(-0.06%)
Oct 07, 2002 8.342 8.421 8.145 8.191 48,381,248 -0.30(-3.57%)
Oct 04, 2002 8.330 8.507 8.039 8.494 59,970,532 +0.18(+2.13%)
Oct 03, 2002 7.837 8.322 7.799 8.317 76,492,520 +0.64(+8.40%)
Oct 02, 2002 7.521 7.837 7.432 7.673 55,382,760 +0.19(+2.60%)
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.