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 )

40.13 +0.35 (+0.88%)
Official Closing Price Updated: 4:10 PM EDT, Apr 18, 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%)
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.