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 (%)
May 30, 2003 9.404 9.581 9.379 9.569 27,254,082 +0.20(+2.19%)
May 29, 2003 9.460 9.601 9.346 9.364 26,549,580 -0.06(-0.64%)
May 28, 2003 9.473 9.594 9.382 9.424 25,736,298 -0.05(-0.51%)
May 27, 2003 9.248 9.473 9.184 9.473 29,044,808 +0.19(+2.04%)
May 23, 2003 9.088 9.341 9.073 9.283 30,556,266 +0.14(+1.58%)
May 22, 2003 8.982 9.212 8.954 9.139 27,728,762 +0.10(+1.12%)
May 21, 2003 9.030 9.141 8.926 9.038 20,749,400 -0.01(-0.11%)
May 20, 2003 9.119 9.164 8.899 9.048 20,384,292 +0.01(+0.11%)
May 19, 2003 9.154 9.220 8.974 9.038 27,881,846 -0.10(-1.11%)
May 16, 2003 9.354 9.440 9.139 9.139 29,474,394 -0.24(-2.56%)
May 15, 2003 9.576 9.581 9.328 9.379 21,492,272 -0.08(-0.86%)
May 14, 2003 9.594 9.594 9.361 9.460 17,699,192 +0.01(+0.08%)
May 13, 2003 9.493 9.493 9.366 9.452 16,583,697 -0.03(-0.29%)
May 12, 2003 9.376 9.569 9.311 9.480 19,445,616 +0.11(+1.19%)
May 09, 2003 9.210 9.430 9.202 9.369 20,375,986 +0.18(+2.01%)
May 08, 2003 9.316 9.397 9.177 9.184 26,351,006 -0.32(-3.35%)
May 07, 2003 9.455 9.581 9.409 9.503 21,614,106 -0.05(-0.53%)
May 06, 2003 9.442 9.652 9.417 9.553 25,919,444 +0.15(+1.61%)
May 05, 2003 9.584 9.639 9.371 9.402 23,396,922 -0.25(-2.54%)
May 02, 2003 9.467 9.733 9.384 9.647 25,014,390 +0.19(+2.03%)
May 01, 2003 9.354 9.531 9.108 9.455 22,446,772 +0.01(+0.05%)
Apr 30, 2003 9.354 9.584 9.278 9.450 40,908,616 +0.11(+1.22%)
Apr 29, 2003 9.440 9.452 9.177 9.336 24,197,150 -0.04(-0.43%)
Apr 28, 2003 9.194 9.437 9.177 9.376 25,228,786 +0.26(+2.86%)
Apr 25, 2003 9.182 9.245 9.068 9.116 24,941,210 -0.06(-0.66%)
Apr 24, 2003 9.103 9.268 9.025 9.177 36,460,876 +0.07(+0.75%)
Apr 23, 2003 8.646 9.164 8.646 9.108 48,978,156 +0.52(+6.00%)
Apr 22, 2003 8.406 8.595 8.342 8.593 31,770,652 +0.21(+2.47%)
Apr 21, 2003 8.519 8.545 8.315 8.385 22,286,568 -0.12(-1.37%)
Apr 17, 2003 8.363 8.552 8.292 8.502 29,757,222 +0.08(+0.90%)
Apr 16, 2003 8.646 8.669 8.370 8.426 29,697,096 -0.31(-3.50%)
Apr 15, 2003 8.775 8.823 8.651 8.732 21,734,754 -0.05(-0.52%)
Apr 14, 2003 8.671 8.777 8.573 8.777 23,513,614 +0.19(+2.18%)
Apr 11, 2003 8.747 8.800 8.545 8.590 24,604,980 -0.07(-0.79%)
Apr 10, 2003 8.545 8.658 8.398 8.658 24,104,192 +0.11(+1.33%)
Apr 09, 2003 8.719 8.911 8.482 8.545 28,820,918 -0.17(-1.97%)
Apr 08, 2003 8.846 8.846 8.656 8.717 33,737,800 -0.23(-2.54%)
Apr 07, 2003 9.202 9.240 8.916 8.944 29,942,742 -0.13(-1.39%)
Apr 04, 2003 9.139 9.187 9.000 9.071 27,074,496 -0.05(-0.58%)
Apr 03, 2003 9.157 9.313 9.106 9.124 37,321,232 -0.35(-3.71%)
Apr 02, 2003 9.316 9.538 9.303 9.475 25,635,824 +0.36(+3.97%)
Apr 01, 2003 8.934 9.189 8.934 9.114 24,733,142 +0.18(+1.98%)
Mar 31, 2003 8.962 9.098 8.896 8.937 25,225,622 -0.20(-2.21%)
Mar 28, 2003 9.179 9.321 9.050 9.139 20,368,470 -0.04(-0.41%)
Mar 27, 2003 9.076 9.354 9.028 9.177 27,376,708 +0.06(+0.64%)
Mar 26, 2003 9.169 9.235 8.992 9.119 24,591,530 -0.05(-0.55%)
Mar 25, 2003 9.114 9.227 9.012 9.169 20,180,576 +0.11(+1.17%)
Mar 24, 2003 9.303 9.346 9.020 9.063 22,506,502 -0.42(-4.48%)
Mar 21, 2003 9.240 9.546 9.164 9.488 32,532,512 +0.32(+3.53%)
Mar 20, 2003 9.220 9.248 9.038 9.164 21,077,720 -0.06(-0.60%)
Mar 19, 2003 9.114 9.227 8.969 9.220 21,550,024 +0.14(+1.59%)
Mar 18, 2003 9.151 9.162 8.924 9.076 25,205,448 -0.03(-0.28%)
Mar 17, 2003 8.772 9.151 8.699 9.101 36,437,536 +0.24(+2.71%)
Mar 14, 2003 8.818 8.987 8.747 8.861 25,664,700 +0.08(+0.86%)
Mar 13, 2003 8.633 8.798 8.494 8.785 32,485,834 +0.32(+3.82%)
Mar 12, 2003 8.236 8.492 8.155 8.461 31,062,590 +0.27(+3.27%)
Mar 11, 2003 8.292 8.363 8.105 8.193 41,463,992 -0.09(-1.04%)
Mar 10, 2003 8.613 8.613 8.178 8.279 26,180,518 -0.33(-3.85%)
Mar 07, 2003 8.446 8.636 8.267 8.610 29,621,544 +0.17(+1.98%)
Mar 06, 2003 8.658 8.669 8.398 8.444 28,171,796 -0.31(-3.55%)
Mar 05, 2003 8.722 8.820 8.638 8.755 23,477,222 +0.06(+0.64%)
Mar 04, 2003 8.800 8.863 8.694 8.699 20,194,816 -0.10(-1.15%)
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.