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 )

39.20 -0.29 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Aug 31, 2009 8.147 8.189 8.096 8.184 47,130,384 +0.01(+0.06%)
Aug 28, 2009 8.218 8.260 8.123 8.178 52,316,212 -0.01(-0.10%)
Aug 27, 2009 8.336 8.336 8.157 8.186 53,501,512 -0.11(-1.37%)
Aug 26, 2009 8.228 8.381 8.228 8.300 47,319,816 +0.04(+0.54%)
Aug 25, 2009 8.300 8.350 8.252 8.255 38,716,724 -0.03(-0.32%)
Aug 24, 2009 8.268 8.313 8.242 8.281 32,646,516 +0.01(+0.13%)
Aug 21, 2009 8.189 8.297 8.096 8.271 53,231,948 +0.17(+2.15%)
Aug 20, 2009 8.028 8.126 8.004 8.096 35,620,052 +0.07(+0.92%)
Aug 19, 2009 7.951 8.049 7.909 8.023 40,938,844 +0.04(+0.50%)
Aug 18, 2009 7.991 8.009 7.912 7.983 36,541,244 -0.03(-0.43%)
Aug 17, 2009 8.104 8.147 7.946 8.017 48,019,688 -0.18(-2.16%)
Aug 14, 2009 8.184 8.226 8.107 8.194 29,727,682 +0.01(+0.13%)
Aug 13, 2009 8.244 8.265 8.112 8.184 38,739,488 -0.04(-0.54%)
Aug 12, 2009 8.096 8.286 8.065 8.228 88,757,112 +0.16(+1.99%)
Aug 11, 2009 8.133 8.152 8.060 8.067 37,249,140 -0.08(-1.03%)
Aug 10, 2009 8.181 8.242 8.099 8.152 32,868,570 -0.04(-0.51%)
Aug 07, 2009 8.236 8.265 8.165 8.194 39,081,068 +0.03(+0.39%)
Aug 06, 2009 8.265 8.273 8.099 8.162 56,292,468 -0.08(-0.99%)
Aug 05, 2009 8.408 8.408 8.215 8.244 66,035,196 -0.16(-1.85%)
Aug 04, 2009 8.452 8.495 8.336 8.400 41,431,448 -0.04(-0.47%)
Aug 03, 2009 8.534 8.576 8.394 8.439 53,950,856 -0.02(-0.19%)
Jul 31, 2009 8.500 8.526 8.394 8.455 98,218,032 -0.06(-0.74%)
Jul 30, 2009 8.479 8.619 8.460 8.518 73,419,816 +0.09(+1.03%)
Jul 29, 2009 8.242 8.439 8.195 8.431 78,564,264 +0.15(+1.85%)
Jul 28, 2009 8.141 8.284 8.110 8.278 63,863,628 +0.16(+1.98%)
Jul 27, 2009 8.228 8.231 8.046 8.118 72,565,144 -0.19(-2.25%)
Jul 24, 2009 8.263 8.313 8.189 8.305 57,280,236 +0.06(+0.74%)
Jul 23, 2009 8.020 8.342 7.975 8.244 95,564,624 +0.30(+3.78%)
Jul 22, 2009 8.007 8.065 7.928 7.944 52,492,668 -0.05(-0.63%)
Jul 21, 2009 7.904 8.007 7.883 7.994 51,785,544 +0.14(+1.85%)
Jul 20, 2009 7.828 7.857 7.764 7.849 39,611,556 +0.05(+0.61%)
Jul 17, 2009 7.799 7.812 7.704 7.801 40,832,244 +0.02(+0.30%)
Jul 16, 2009 7.735 7.801 7.685 7.777 41,746,208 +0.04(+0.55%)
Jul 15, 2009 7.675 7.801 7.648 7.735 68,160,768 +0.10(+1.35%)
Jul 14, 2009 7.651 7.690 7.577 7.632 48,550,072 -0.03(-0.34%)
Jul 13, 2009 7.545 7.667 7.493 7.659 49,010,444 +0.11(+1.50%)
Jul 10, 2009 7.509 7.564 7.464 7.545 51,032,152 -0.01(-0.07%)
Jul 09, 2009 7.598 7.601 7.480 7.551 57,745,004 -0.65(-7.88%)
Jun 25, 2009 8.083 8.231 8.075 8.197 49,804,516 +0.08(+0.94%)
Jun 24, 2009 8.123 8.181 8.081 8.120 57,767,760 +0.07(+0.92%)
Jun 23, 2009 7.936 8.083 7.912 8.046 60,297,200 +0.13(+1.67%)
Jun 22, 2009 7.785 8.271 7.772 7.915 84,605,408 +0.09(+1.21%)
Jun 19, 2009 8.020 8.023 7.799 7.820 79,188,904 -0.11(-1.43%)
Jun 18, 2009 7.912 8.015 7.857 7.933 54,441,532 +0.08(+1.04%)
Jun 17, 2009 7.799 7.920 7.799 7.851 46,506,416 +0.06(+0.81%)
Jun 16, 2009 7.872 7.872 7.777 7.788 55,060,084 -0.05(-0.64%)
Jun 15, 2009 7.867 7.899 7.780 7.838 54,070,552 -0.05(-0.64%)
Jun 12, 2009 7.828 7.925 7.806 7.888 86,863,312 +0.04(+0.57%)
Jun 11, 2009 7.775 7.930 7.764 7.843 47,610,412 +0.06(+0.74%)
Jun 10, 2009 7.780 7.846 7.690 7.785 44,442,872 +0.03(+0.37%)
Jun 09, 2009 7.751 7.796 7.646 7.756 50,370,304 +0.04(+0.48%)
Jun 08, 2009 7.675 7.785 7.640 7.719 46,880,656 +0.01(+0.10%)
Jun 05, 2009 7.859 7.859 7.683 7.712 48,457,824 -0.08(-1.08%)
Jun 04, 2009 7.825 7.862 7.763 7.796 52,506,572 -0.01(-0.07%)
Jun 03, 2009 7.725 7.870 7.672 7.801 63,932,180 +0.01(+0.07%)
Jun 02, 2009 7.725 7.825 7.677 7.796 62,677,100 +0.08(+1.09%)
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.