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 (%)
Sep 30, 2010 10.09 10.24 10.06 10.09 50,361,108 -0.02(-0.22%)
Sep 29, 2010 10.11 10.16 10.03 10.11 182,041 -0.02(-0.18%)
Sep 28, 2010 10.22 10.24 10.12 10.13 28,011 -0.04(-0.43%)
Sep 27, 2010 10.09 10.23 10.06 10.17 63,987,144 +0.07(+0.67%)
Sep 24, 2010 10.05 10.11 10.03 10.10 60,284,148 +0.15(+1.46%)
Sep 23, 2010 9.956 10.09 9.925 9.956 51,607,652 -0.07(-0.68%)
Sep 22, 2010 9.999 10.10 9.981 10.02 56,931,916 +0.02(+0.22%)
Sep 21, 2010 9.941 10.06 9.869 10.00 5,169 +0.07(+0.72%)
Sep 20, 2010 9.854 9.956 9.774 9.931 69,824,576 +0.13(+1.29%)
Sep 17, 2010 9.804 9.826 9.712 9.804 69,557,456 +0.15(+1.57%)
Sep 15, 2010 9.563 9.659 9.517 9.653 51,162,140 +0.09(+0.91%)
Sep 14, 2010 9.532 9.640 9.475 9.566 11,955 +0.00(+0.03%)
Sep 13, 2010 9.591 9.609 9.473 9.563 48,353,752 +0.02(+0.26%)
Sep 10, 2010 9.548 9.575 9.526 9.538 37,439,668 -0.01(-0.06%)
Sep 09, 2010 9.486 9.569 9.455 9.544 646 +0.12(+1.25%)
Sep 08, 2010 9.368 9.442 9.362 9.427 44,267 +0.07(+0.79%)
Sep 07, 2010 9.346 9.430 9.306 9.353 105,375 +0.01(+0.07%)
Sep 03, 2010 9.362 9.393 9.189 9.346 67,814,336 +0.03(+0.30%)
Sep 02, 2010 9.365 9.371 9.260 9.319 14,931 -0.05(-0.50%)
Sep 01, 2010 9.192 9.374 9.176 9.365 76,537,872 +0.21(+2.26%)
Aug 31, 2010 9.173 9.278 9.040 9.158 213,190 +0.05(+0.51%)
Aug 30, 2010 9.216 9.247 9.105 9.111 33,628,916 -0.12(-1.34%)
Aug 27, 2010 9.220 9.263 9.130 9.235 40,982,064 +0.10(+1.05%)
Aug 26, 2010 9.102 9.210 9.099 9.139 131,832 -0.04(-0.44%)
Aug 25, 2010 9.080 9.206 9.034 9.179 18,587,724 +0.06(+0.64%)
Aug 24, 2010 9.034 9.192 9.006 9.120 146,873 +0.02(+0.20%)
Aug 23, 2010 9.139 9.179 9.093 9.102 64,637,936 +0.01(+0.14%)
Aug 20, 2010 9.108 9.161 9.018 9.090 55,958,404 -0.08(-0.84%)
Aug 19, 2010 9.315 9.328 9.111 9.167 95,833 -0.16(-1.76%)
Aug 18, 2010 9.334 9.373 9.226 9.331 3,554 -0.01(-0.07%)
Aug 17, 2010 9.315 9.402 9.281 9.337 115,918 +0.06(+0.70%)
Aug 16, 2010 9.266 9.331 9.198 9.272 45,492,812 -0.02(-0.23%)
Aug 13, 2010 9.294 9.374 9.258 9.294 47,303,224 -0.09(-0.96%)
Aug 12, 2010 9.093 9.402 9.046 9.384 99,790,424 +0.24(+2.57%)
Aug 11, 2010 9.155 9.254 9.133 9.148 59,668,140 -0.06(-0.61%)
Aug 10, 2010 9.192 9.328 9.148 9.204 9,706 -0.04(-0.40%)
Aug 09, 2010 9.189 9.303 9.167 9.241 49,567,028 +0.10(+1.05%)
Aug 06, 2010 9.145 9.151 9.034 9.145 42,182,656 +0.00(+0.00%)
Aug 05, 2010 9.056 9.210 9.052 9.145 3,541 +0.05(+0.51%)
Aug 04, 2010 9.192 9.192 9.006 9.099 42,777 -0.04(-0.47%)
Aug 03, 2010 9.173 9.223 9.093 9.142 96,350 -0.01(-0.07%)
Aug 02, 2010 8.994 9.179 9.071 9.148 80,797,048 +0.15(+1.72%)
Jul 30, 2010 8.994 9.049 8.854 8.994 61,734,148 +0.06(+0.62%)
Jul 29, 2010 8.987 9.034 8.907 8.938 1,887 -0.01(-0.10%)
Jul 28, 2010 8.947 9.025 8.836 8.947 20,547 +0.10(+1.12%)
Jul 27, 2010 8.848 8.898 8.758 8.848 403,823 +0.10(+1.10%)
Jul 26, 2010 8.675 8.774 8.675 8.752 49,888,228 +0.08(+0.93%)
Jul 23, 2010 8.610 8.721 8.508 8.672 152,173,408 +0.32(+3.78%)
Jul 22, 2010 8.269 8.406 8.260 8.356 77,668 +0.15(+1.81%)
Jul 21, 2010 8.294 8.297 8.173 8.208 66,682,308 -0.05(-0.56%)
Jul 20, 2010 8.254 8.285 8.220 8.254 69,105,640 -0.02(-0.19%)
Jul 19, 2010 8.288 8.331 8.263 8.269 48,279,528 +0.01(+0.11%)
Jul 16, 2010 8.260 8.356 8.232 8.260 70,028,936 -0.02(-0.22%)
Jul 15, 2010 8.316 8.316 8.254 8.279 59,543,824 -0.03(-0.34%)
Jul 14, 2010 8.334 8.372 8.242 8.307 18,886 -0.02(-0.19%)
Jul 13, 2010 8.322 8.378 8.266 8.322 101,233 +0.12(+1.51%)
Jul 12, 2010 8.248 8.263 8.177 8.198 66,763,636 -0.05(-0.60%)
Jul 09, 2010 8.248 8.300 8.190 8.248 59,222,444 -0.04(-0.49%)
Jul 08, 2010 8.269 8.288 8.146 8.288 19,115 +0.08(+0.98%)
Jul 07, 2010 8.084 8.211 8.043 8.208 66,941,532 +0.27(+3.35%)
Jul 06, 2010 8.103 8.117 7.906 7.941 44,331 -0.06(-0.75%)
Jul 02, 2010 8.001 8.111 7.903 8.001 85,710,296 +0.13(+1.62%)
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.