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:

Verizon Communications (NY: VZ )

41.96 +0.42 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 9.107 9.246 9.040 9.081 24,823,634 -0.21(-2.21%)
Mar 28, 2003 9.328 9.472 9.197 9.287 20,043,884 -0.04(-0.41%)
Mar 27, 2003 9.223 9.505 9.174 9.325 26,940,440 +0.06(+0.64%)
Mar 26, 2003 9.318 9.384 9.138 9.266 24,199,646 -0.05(-0.55%)
Mar 25, 2003 9.261 9.377 9.158 9.318 19,858,984 +0.11(+1.17%)
Mar 24, 2003 9.454 9.497 9.166 9.210 22,147,846 -0.43(-4.48%)
Mar 21, 2003 9.390 9.700 9.312 9.641 32,014,082 +0.33(+3.53%)
Mar 20, 2003 9.369 9.397 9.184 9.312 20,741,832 -0.06(-0.60%)
Mar 19, 2003 9.261 9.377 9.115 9.369 21,206,610 +0.15(+1.59%)
Mar 18, 2003 9.300 9.310 9.068 9.223 24,803,782 -0.03(-0.28%)
Mar 17, 2003 8.914 9.300 8.840 9.248 35,856,880 +0.24(+2.71%)
Mar 14, 2003 8.961 9.133 8.889 9.004 25,255,714 +0.08(+0.86%)
Mar 13, 2003 8.773 8.940 8.632 8.927 31,968,150 +0.33(+3.82%)
Mar 12, 2003 8.370 8.629 8.287 8.598 30,567,584 +0.27(+3.27%)
Mar 11, 2003 8.426 8.498 8.236 8.326 40,803,232 -0.09(-1.04%)
Mar 10, 2003 8.752 8.752 8.311 8.413 25,763,312 -0.34(-3.85%)
Mar 07, 2003 8.583 8.776 8.401 8.750 29,149,504 +0.17(+1.98%)
Mar 06, 2003 8.799 8.809 8.534 8.580 27,722,858 -0.32(-3.55%)
Mar 05, 2003 8.863 8.963 8.778 8.896 23,103,094 +0.06(+0.64%)
Mar 04, 2003 8.943 9.007 8.835 8.840 19,872,998 -0.10(-1.15%)
Mar 03, 2003 8.886 9.125 8.868 8.943 19,341,656 +0.06(+0.67%)
Feb 28, 2003 9.063 9.104 8.799 8.883 27,127,286 -0.07(-0.77%)
Feb 27, 2003 8.986 9.158 8.850 8.953 22,416,826 -0.03(-0.37%)
Feb 26, 2003 9.094 9.166 8.966 8.986 20,656,582 -0.16(-1.71%)
Feb 25, 2003 8.997 9.187 8.850 9.143 28,026,092 +0.04(+0.39%)
Feb 24, 2003 9.158 9.158 8.976 9.107 25,265,836 -0.05(-0.53%)
Feb 21, 2003 9.120 9.312 8.935 9.156 51,241,684 +0.23(+2.53%)
Feb 20, 2003 9.330 9.521 8.799 8.930 57,673,072 -0.47(-5.03%)
Feb 19, 2003 9.608 9.610 9.253 9.402 27,724,414 -0.33(-3.43%)
Feb 18, 2003 9.595 9.754 9.569 9.736 17,462,298 +0.14(+1.50%)
Feb 14, 2003 9.351 9.621 9.269 9.593 17,880,754 +0.26(+2.84%)
Feb 13, 2003 9.133 9.426 9.043 9.328 26,369,004 +0.07(+0.81%)
Feb 12, 2003 9.441 9.487 9.246 9.253 22,056,370 -0.23(-2.46%)
Feb 11, 2003 9.610 9.610 9.377 9.487 21,846,946 -0.11(-1.10%)
Feb 10, 2003 9.554 9.736 9.423 9.593 24,606,814 +0.04(+0.43%)
Feb 07, 2003 9.793 9.865 9.544 9.551 34,770,060 -0.22(-2.21%)
Feb 06, 2003 9.839 9.901 9.628 9.767 29,418,484 -0.12(-1.25%)
Feb 05, 2003 9.939 10.14 9.803 9.891 30,376,458 -0.04(-0.39%)
Feb 04, 2003 9.968 10.01 9.785 9.929 28,110,952 -0.02(-0.21%)
Feb 03, 2003 9.847 9.993 9.808 9.950 26,898,012 +0.12(+1.18%)
Jan 31, 2003 9.549 9.916 9.464 9.834 38,260,960 +0.29(+2.99%)
Jan 30, 2003 9.762 9.798 9.508 9.549 35,459,832 -0.12(-1.27%)
Jan 29, 2003 9.248 9.708 9.248 9.672 56,491,664 +0.41(+4.44%)
Jan 28, 2003 9.056 9.328 8.953 9.261 36,754,128 +0.15(+1.69%)
Jan 27, 2003 9.094 9.223 8.971 9.107 35,726,088 +0.12(+1.29%)
Jan 24, 2003 9.300 9.379 8.953 8.991 36,522,516 -0.23(-2.51%)
Jan 23, 2003 9.505 9.518 9.020 9.223 52,669,108 -0.28(-2.95%)
Jan 22, 2003 9.562 9.685 9.454 9.503 36,933,576 -0.10(-1.02%)
Jan 21, 2003 9.893 9.893 9.572 9.600 32,524,406 -0.29(-2.94%)
Jan 17, 2003 9.955 10.10 9.834 9.891 26,082,508 -0.26(-2.58%)
Jan 16, 2003 10.34 10.43 10.06 10.15 28,126,522 -0.17(-1.67%)
Jan 15, 2003 10.57 10.59 10.29 10.32 22,142,006 -0.25(-2.40%)
Jan 14, 2003 10.40 10.62 10.38 10.58 30,211,020 +0.14(+1.30%)
Jan 13, 2003 10.34 10.53 10.33 10.44 27,753,220 +0.13(+1.27%)
Jan 10, 2003 10.19 10.35 10.19 10.31 32,281,506 -0.08(-0.79%)
Jan 09, 2003 10.47 10.62 10.33 10.39 30,595,222 -0.12(-1.10%)
Jan 08, 2003 10.88 10.88 10.46 10.51 63,629,172 -0.70(-6.21%)
Jan 07, 2003 11.32 11.32 11.10 11.21 51,560,492 -0.12(-1.02%)
Jan 06, 2003 10.58 11.38 10.58 11.32 71,644,856 +0.93(+8.95%)
Jan 03, 2003 10.25 10.41 10.24 10.39 20,112,784 +0.07(+0.70%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.