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 )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 8.607 8.612 8.519 8.554 77,725,128 -0.06(-0.67%)
Mar 30, 2010 8.579 8.687 8.554 8.612 160,547,312 +0.22(+2.56%)
Mar 29, 2010 8.433 8.437 8.372 8.397 50,369,752 +0.02(+0.26%)
Mar 26, 2010 8.372 8.397 8.320 8.375 43,975,792 +0.02(+0.20%)
Mar 25, 2010 8.458 8.461 8.348 8.359 49,040,352 -0.04(-0.49%)
Mar 24, 2010 8.521 8.535 8.383 8.400 54,420,788 -0.14(-1.68%)
Mar 23, 2010 8.466 8.543 8.439 8.543 52,307,472 +0.09(+1.08%)
Mar 22, 2010 8.350 8.472 8.350 8.452 46,239,960 +0.07(+0.79%)
Mar 19, 2010 8.397 8.422 8.342 8.386 72,128,480 +0.03(+0.36%)
Mar 18, 2010 8.320 8.378 8.314 8.356 40,353,272 +0.04(+0.50%)
Mar 17, 2010 8.259 8.342 8.259 8.314 88,593,928 +0.06(+0.73%)
Mar 16, 2010 8.259 8.273 8.210 8.254 46,677,300 +0.02(+0.23%)
Mar 15, 2010 8.190 8.235 8.163 8.235 45,676,468 +0.04(+0.44%)
Mar 12, 2010 8.254 8.254 8.171 8.199 40,973,112 -0.03(-0.37%)
Mar 11, 2010 8.201 8.232 8.163 8.229 39,853,184 +0.02(+0.30%)
Mar 10, 2010 8.270 8.284 8.168 8.204 65,841,024 -0.04(-0.53%)
Mar 09, 2010 8.166 8.283 8.155 8.248 73,618,048 +0.08(+0.95%)
Mar 08, 2010 8.080 8.196 8.053 8.171 58,137,600 +0.11(+1.37%)
Mar 05, 2010 8.077 8.094 8.028 8.061 67,965,112 -0.01(-0.14%)
Mar 04, 2010 8.033 8.113 8.025 8.072 47,525,684 +0.04(+0.48%)
Mar 03, 2010 8.086 8.091 8.006 8.033 48,436,264 -0.02(-0.27%)
Mar 02, 2010 8.011 8.075 7.970 8.055 62,924,872 +0.06(+0.76%)
Mar 01, 2010 7.989 8.026 7.956 7.995 58,735,732 +0.02(+0.21%)
Feb 26, 2010 7.978 8.000 7.931 7.978 46,194,832 +0.01(+0.17%)
Feb 25, 2010 7.934 7.989 7.887 7.964 57,433,972 -0.02(-0.30%)
Feb 24, 2010 7.934 7.997 7.917 7.989 45,145,748 +0.06(+0.79%)
Feb 23, 2010 7.975 7.984 7.915 7.926 53,436,084 -0.07(-0.90%)
Feb 22, 2010 8.014 8.033 7.970 7.997 49,791,736 -0.01(-0.07%)
Feb 19, 2010 8.003 8.075 7.973 8.003 67,016,832 -0.04(-0.45%)
Feb 18, 2010 8.036 8.069 7.981 8.039 40,596,104 +0.00(+0.03%)
Feb 17, 2010 8.069 8.108 8.006 8.036 48,668,208 -0.01(-0.14%)
Feb 16, 2010 8.055 8.064 8.008 8.047 42,363,852 +0.07(+0.86%)
Feb 12, 2010 7.975 7.978 7.978 7.978 54,978,956 -0.03(-0.38%)
Feb 11, 2010 7.959 8.053 7.909 8.008 54,399,624 +0.05(+0.59%)
Feb 10, 2010 7.939 8.003 7.873 7.962 54,938,248 +0.03(+0.42%)
Feb 09, 2010 7.915 8.019 7.912 7.928 86,906,592 +0.03(+0.38%)
Feb 08, 2010 7.939 7.948 7.824 7.898 60,224,676 -0.03(-0.35%)
Feb 05, 2010 7.895 7.931 7.807 7.926 85,272,360 -0.02(-0.24%)
Feb 04, 2010 7.992 8.008 7.893 7.945 97,812,000 -0.12(-1.44%)
Feb 03, 2010 8.201 8.223 8.003 8.061 121,923,888 -0.14(-1.68%)
Feb 02, 2010 8.152 8.240 8.130 8.199 59,878,420 +0.06(+0.80%)
Feb 01, 2010 8.223 8.232 8.094 8.134 61,769,332 +0.02(+0.25%)
Jan 29, 2010 8.121 8.207 8.055 8.113 92,133,968 +0.02(+0.31%)
Jan 28, 2010 8.226 8.328 8.033 8.088 121,275,680 -0.15(-1.81%)
Jan 27, 2010 8.270 8.328 8.135 8.237 118,919,000 -0.08(-0.99%)
Jan 26, 2010 8.383 8.419 8.204 8.320 128,511,344 -0.14(-1.66%)
Jan 25, 2010 8.494 8.565 8.348 8.461 71,771,920 +0.09(+1.12%)
Jan 22, 2010 8.430 8.530 8.356 8.367 82,412,688 -0.08(-0.95%)
Jan 21, 2010 8.491 8.541 8.345 8.447 80,169,024 -0.02(-0.26%)
Jan 20, 2010 8.612 8.643 8.439 8.469 102,837,264 -0.14(-1.67%)
Jan 19, 2010 8.477 8.637 8.452 8.612 81,404,376 +0.18(+2.13%)
Jan 15, 2010 8.604 8.433 8.433 8.433 169,133,840 -0.18(-2.05%)
Jan 14, 2010 8.775 8.789 8.604 8.610 78,406,880 -0.18(-2.04%)
Jan 13, 2010 8.811 8.836 8.731 8.789 58,186,052 -0.01(-0.13%)
Jan 12, 2010 8.764 8.803 8.739 8.800 48,999,572 +0.01(+0.09%)
Jan 11, 2010 8.816 8.816 8.665 8.792 74,736,152 +0.04(+0.41%)
Jan 08, 2010 8.731 8.764 8.665 8.756 70,264,016 +0.01(+0.06%)
Jan 07, 2010 8.852 8.852 8.695 8.750 86,752,528 -0.05(-0.60%)
Jan 06, 2010 9.001 9.029 8.770 8.803 127,558,176 -0.13(-1.45%)
Jan 05, 2010 8.940 8.948 8.782 8.932 83,047,960 +0.02(+0.18%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.