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 )

38.89 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 8.566 8.700 8.474 8.608 28,927,664 +0.03(+0.34%)
Nov 26, 2008 7.862 8.671 7.830 8.579 94,517,880 +0.52(+6.41%)
Nov 25, 2008 7.975 8.173 7.812 8.062 79,417,760 +0.22(+2.86%)
Nov 24, 2008 7.646 8.102 7.635 7.838 110,916,920 +0.33(+4.43%)
Nov 21, 2008 7.224 7.551 6.915 7.506 124,486,776 +0.52(+7.43%)
Nov 20, 2008 6.997 7.598 6.926 6.987 114,707,848 -0.12(-1.63%)
Nov 19, 2008 7.601 7.603 7.103 7.103 96,774,920 -0.41(-5.47%)
Nov 18, 2008 7.646 7.843 7.271 7.514 104,133,976 -0.20(-2.53%)
Nov 17, 2008 7.875 7.975 7.553 7.709 62,097,420 -0.20(-2.53%)
Nov 14, 2008 8.033 8.379 7.812 7.909 88,241,264 -0.30(-3.66%)
Nov 13, 2008 7.654 8.236 7.461 8.210 97,076,832 +0.57(+7.53%)
Nov 12, 2008 7.804 7.828 7.564 7.635 66,459,076 -0.20(-2.56%)
Nov 11, 2008 8.033 8.060 7.756 7.835 71,464,736 -0.20(-2.53%)
Nov 10, 2008 8.157 8.213 7.944 8.038 55,850,672 +0.12(+1.46%)
Nov 07, 2008 7.867 7.951 7.714 7.922 70,783,896 +0.21(+2.73%)
Nov 06, 2008 8.149 8.228 7.611 7.712 87,434,280 -0.42(-5.16%)
Nov 05, 2008 8.495 8.545 8.057 8.131 67,674,672 -0.47(-5.43%)
Nov 04, 2008 8.350 8.716 8.307 8.597 73,833,216 +0.49(+6.05%)
Nov 03, 2008 7.941 8.189 7.888 8.107 55,192,076 +0.28(+3.64%)
Oct 31, 2008 8.089 8.281 7.801 7.822 90,804,800 -0.22(-2.72%)
Oct 30, 2008 8.331 8.386 7.854 8.041 69,864,640 +0.00(+0.00%)
Oct 29, 2008 8.276 8.344 7.904 8.041 114,748,440 -0.30(-3.63%)
Oct 28, 2008 7.453 8.352 7.345 8.344 134,527,168 +1.07(+14.63%)
Oct 27, 2008 6.881 7.480 6.818 7.279 126,091,208 +0.67(+10.09%)
Oct 24, 2008 6.412 6.979 6.396 6.612 86,456,272 -0.31(-4.42%)
Oct 23, 2008 6.884 7.179 6.599 6.918 103,453,152 +0.13(+1.90%)
Oct 22, 2008 7.211 7.290 6.591 6.789 87,872,096 -0.60(-8.07%)
Oct 21, 2008 7.516 7.696 7.332 7.385 54,841,768 -0.26(-3.38%)
Oct 20, 2008 7.279 7.656 7.176 7.643 59,229,328 +0.47(+6.62%)
Oct 17, 2008 7.052 7.498 6.902 7.168 79,835,920 -0.06(-0.80%)
Oct 16, 2008 7.016 7.306 6.639 7.226 87,488,944 +0.20(+2.89%)
Oct 15, 2008 7.487 7.487 6.973 7.023 73,720,480 -0.61(-7.98%)
Oct 14, 2008 7.904 8.041 7.448 7.632 80,766,552 +0.01(+0.07%)
Oct 13, 2008 7.211 7.683 7.118 7.627 89,565,928 +0.57(+8.07%)
Oct 10, 2008 6.375 7.406 6.082 7.058 188,329,456 +0.22(+3.24%)
Oct 09, 2008 7.385 7.453 6.820 6.836 111,544,368 -0.47(-6.49%)
Oct 08, 2008 7.393 7.698 7.308 7.311 127,573,528 -0.31(-4.02%)
Oct 07, 2008 7.896 8.096 7.580 7.617 107,557,152 -0.28(-3.57%)
Oct 06, 2008 8.065 8.231 7.651 7.899 123,546,000 -0.34(-4.10%)
Oct 03, 2008 8.347 8.437 8.194 8.236 79,026,128 -0.01(-0.10%)
Oct 02, 2008 8.278 8.376 8.144 8.244 74,843,416 -0.04(-0.45%)
Oct 01, 2008 8.381 8.426 8.176 8.281 65,810,132 -0.18(-2.12%)
Sep 30, 2008 8.286 8.476 8.144 8.460 86,459,440 +0.39(+4.80%)
Sep 29, 2008 8.371 8.437 7.975 8.073 98,261,016 -0.41(-4.85%)
Sep 26, 2008 8.286 8.500 8.268 8.484 0 +0.03(+0.41%)
Sep 25, 2008 8.307 8.561 8.278 8.450 63,553,228 +0.20(+2.46%)
Sep 24, 2008 8.257 8.281 8.120 8.247 61,557,328 +0.06(+0.74%)
Sep 23, 2008 8.452 8.542 8.149 8.186 56,532,456 -0.26(-3.06%)
Sep 22, 2008 8.779 8.779 8.360 8.444 61,691,668 -0.33(-3.81%)
Sep 19, 2008 8.856 8.964 8.640 8.779 0 +0.19(+2.18%)
Sep 18, 2008 8.368 8.592 8.036 8.592 119,323,056 +0.35(+4.25%)
Sep 17, 2008 8.613 8.637 8.223 8.242 99,613,688 -0.42(-4.81%)
Sep 16, 2008 8.692 8.777 8.336 8.658 96,468,160 -0.11(-1.20%)
Sep 15, 2008 8.932 9.162 8.764 8.764 94,515,600 -0.33(-3.62%)
Sep 12, 2008 9.154 9.156 8.964 9.093 56,219,304 -0.06(-0.69%)
Sep 11, 2008 9.054 9.196 8.977 9.156 73,510,288 +0.00(+0.03%)
Sep 10, 2008 9.317 9.317 9.077 9.154 110,519,264 -0.13(-1.45%)
Sep 09, 2008 9.188 9.494 9.188 9.288 96,343,752 +0.03(+0.31%)
Sep 08, 2008 9.154 9.272 9.077 9.259 65,177,308 +0.27(+3.05%)
Sep 05, 2008 8.972 9.030 8.835 8.985 0 -0.03(-0.38%)
Sep 04, 2008 9.362 9.383 9.003 9.019 72,013,240 -0.39(-4.17%)
Sep 03, 2008 9.409 9.486 9.354 9.412 49,855,300 -0.03(-0.36%)
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.