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 (%)
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%)
Jul 01, 2010 7.840 7.893 7.725 7.874 108,633,224 +0.03(+0.39%)
Jun 30, 2010 7.843 8.053 7.781 7.843 99,460 -0.25(-3.08%)
Jun 29, 2010 8.055 8.162 7.879 8.092 172,605 +0.10(+1.26%)
Jun 25, 2010 7.991 8.173 7.986 7.991 71,695,088 -0.11(-1.42%)
Jun 24, 2010 8.106 8.237 8.081 8.106 43,072 -0.10(-1.26%)
Jun 23, 2010 8.173 8.249 8.156 8.209 18,467 +0.08(+0.93%)
Jun 22, 2010 8.148 8.223 8.120 8.134 8,217 +0.00(+0.00%)
Jun 21, 2010 8.229 8.243 8.103 8.134 44,910,024 -0.02(-0.24%)
Jun 18, 2010 8.153 8.201 8.134 8.153 65,375,780 +0.01(+0.14%)
Jun 17, 2010 8.176 8.207 8.029 8.142 46,652 -0.03(-0.31%)
Jun 16, 2010 8.167 8.176 8.111 8.167 69,493,824 +0.02(+0.24%)
Jun 15, 2010 8.148 8.153 8.036 8.148 19,049 +0.13(+1.68%)
Jun 14, 2010 8.050 8.081 8.000 8.014 53,609,004 +0.02(+0.25%)
Jun 11, 2010 7.882 7.994 7.837 7.994 60,424,976 +0.06(+0.78%)
Jun 10, 2010 7.932 7.955 7.851 7.932 166,417 +0.16(+2.02%)
Jun 09, 2010 7.750 7.847 7.728 7.776 65,955,624 +0.03(+0.36%)
Jun 08, 2010 7.591 7.762 7.574 7.748 72,234,600 +0.17(+2.22%)
Jun 07, 2010 7.633 7.661 7.580 7.580 58,890,040 -0.04(-0.48%)
Jun 04, 2010 7.616 7.683 7.588 7.616 75,268,296 -0.12(-1.56%)
Jun 03, 2010 7.745 7.778 7.689 7.736 56,834,012 +0.01(+0.18%)
Jun 02, 2010 7.722 7.725 7.582 7.722 63,572,672 +0.11(+1.40%)
Jun 01, 2010 7.641 7.762 7.616 7.616 55,777 -0.09(-1.13%)
May 28, 2010 7.703 7.745 7.610 7.703 65,393,716 -0.02(-0.22%)
May 27, 2010 7.619 7.722 7.560 7.720 62,640,248 +0.18(+2.41%)
May 26, 2010 7.700 7.700 7.501 7.538 11,907 -0.13(-1.72%)
May 25, 2010 7.582 7.686 7.501 7.669 26,277 -0.03(-0.33%)
May 24, 2010 7.773 7.787 7.666 7.694 69,099,640 -0.13(-1.68%)
May 21, 2010 7.661 7.832 7.647 7.826 124,686,896 +0.06(+0.72%)
May 20, 2010 7.793 7.876 7.767 7.770 93,880 -0.21(-2.63%)
May 19, 2010 7.924 8.011 7.918 7.980 85,346,944 +0.03(+0.32%)
May 18, 2010 8.033 8.120 7.944 7.955 29,424 -0.07(-0.84%)
May 17, 2010 7.972 8.036 7.924 8.022 74,656,504 +0.04(+0.53%)
May 14, 2010 7.980 8.075 7.935 7.980 82,441,872 -0.05(-0.63%)
May 13, 2010 8.030 8.106 7.988 8.030 47,436,676 +0.03(+0.35%)
May 12, 2010 7.991 8.055 7.963 8.002 69,323,520 +0.05(+0.67%)
May 11, 2010 7.958 8.019 7.932 7.949 15,273 -0.06(-0.73%)
May 10, 2010 7.986 8.095 7.916 8.008 92,729,648 +0.12(+1.49%)
May 07, 2010 7.832 8.034 7.781 7.890 130,328,808 +0.26(+3.45%)
May 06, 2010 7.916 8.039 7.415 7.627 21,847 -0.43(-5.28%)
May 05, 2010 8.033 8.086 8.000 8.053 58,129,356 +0.01(+0.07%)
May 04, 2010 8.156 8.162 7.986 8.047 54,898 -0.15(-1.84%)
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.