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 29, 2009 7.746 7.751 7.577 7.714 68,494,224 -0.00(-0.03%)
May 28, 2009 7.677 7.767 7.619 7.717 55,338,188 +0.08(+1.11%)
May 27, 2009 7.817 7.828 7.611 7.632 48,743,348 -0.18(-2.30%)
May 26, 2009 7.561 7.838 7.551 7.812 45,928,960 +0.22(+2.85%)
May 22, 2009 7.696 7.698 7.580 7.596 36,932,964 -0.09(-1.20%)
May 21, 2009 7.796 7.814 7.593 7.688 63,868,908 -0.18(-2.25%)
May 20, 2009 7.862 7.954 7.846 7.864 69,471,184 +0.05(+0.61%)
May 19, 2009 7.854 7.875 7.785 7.817 42,696,788 -0.01(-0.17%)
May 18, 2009 7.846 7.928 7.799 7.830 52,053,392 +0.02(+0.30%)
May 15, 2009 7.928 7.938 7.764 7.806 54,057,828 -0.10(-1.23%)
May 14, 2009 7.862 7.973 7.833 7.904 48,040,284 +0.06(+0.77%)
May 13, 2009 8.038 8.126 7.825 7.843 57,549,932 -0.13(-1.69%)
May 12, 2009 7.909 8.062 7.888 7.978 52,113,472 +0.12(+1.48%)
May 11, 2009 7.883 7.949 7.796 7.862 49,216,512 -0.01(-0.10%)
May 08, 2009 7.936 7.967 7.788 7.870 58,629,004 +0.03(+0.40%)
May 07, 2009 8.070 8.094 7.741 7.838 94,256,432 -0.27(-3.35%)
May 06, 2009 8.070 8.120 7.988 8.110 52,110,768 +0.03(+0.42%)
May 05, 2009 8.176 8.226 8.044 8.075 62,194,116 -0.11(-1.32%)
May 04, 2009 8.184 8.191 8.144 8.184 57,559,272 +0.13(+1.60%)
May 01, 2009 8.004 8.083 7.936 8.054 46,265,560 +0.06(+0.69%)
Apr 30, 2009 8.104 8.112 7.907 7.999 85,020,824 -0.02(-0.23%)
Apr 29, 2009 8.186 8.239 7.949 8.017 76,339,184 -0.15(-1.78%)
Apr 28, 2009 8.123 8.197 7.975 8.162 72,950,760 +0.11(+1.38%)
Apr 27, 2009 8.133 8.184 7.938 8.052 91,082,752 -0.12(-1.48%)
Apr 24, 2009 8.207 8.249 8.049 8.173 92,361,536 +0.00(+0.00%)
Apr 23, 2009 8.191 8.223 8.031 8.173 60,880,584 +0.02(+0.29%)
Apr 22, 2009 8.181 8.342 8.128 8.149 64,010,672 -0.01(-0.13%)
Apr 21, 2009 8.126 8.223 8.007 8.160 59,542,864 +0.01(+0.06%)
Apr 20, 2009 8.344 8.408 8.112 8.155 52,074,232 -0.22(-2.67%)
Apr 17, 2009 8.429 8.529 8.373 8.379 69,988,544 +0.03(+0.41%)
Apr 16, 2009 8.384 8.386 8.263 8.344 68,522,648 -0.01(-0.13%)
Apr 15, 2009 8.226 8.368 8.220 8.355 50,859,348 +0.10(+1.25%)
Apr 14, 2009 8.281 8.318 8.144 8.252 62,522,060 -0.12(-1.39%)
Apr 13, 2009 8.379 8.447 8.289 8.368 45,234,172 -0.09(-1.12%)
Apr 09, 2009 8.458 8.487 8.394 8.463 62,393,812 +0.11(+1.33%)
Apr 08, 2009 8.410 8.450 8.278 8.352 50,344,580 -0.01(-0.13%)
Apr 07, 2009 8.524 8.524 8.286 8.363 55,026,128 -0.35(-3.97%)
Apr 06, 2009 8.597 8.719 8.547 8.708 69,396,656 +0.06(+0.73%)
Apr 03, 2009 8.582 8.677 8.529 8.645 63,102,760 +0.09(+1.02%)
Apr 02, 2009 8.359 8.713 8.302 8.558 109,403,616 +0.33(+3.97%)
Apr 01, 2009 7.872 8.281 7.864 8.231 97,587,232 +0.27(+3.38%)
Mar 31, 2009 8.052 8.168 7.915 7.962 81,208,232 -0.01(-0.07%)
Mar 30, 2009 7.967 8.012 7.833 7.967 75,464,680 -0.08(-1.05%)
Mar 26, 2009 8.025 8.060 7.762 8.052 85,993,216 +0.10(+1.29%)
Mar 25, 2009 8.099 8.107 7.751 7.949 111,990,160 -0.09(-1.18%)
Mar 24, 2009 8.184 8.212 8.036 8.044 60,707,924 -0.15(-1.80%)
Mar 23, 2009 8.020 8.191 8.017 8.191 73,519,256 +0.38(+4.93%)
Mar 20, 2009 8.023 8.065 7.791 7.806 98,315,672 -0.07(-0.83%)
Mar 19, 2009 8.120 8.160 7.835 7.872 76,897,192 -0.24(-2.97%)
Mar 18, 2009 7.799 8.173 7.799 8.112 107,392,168 +0.25(+3.15%)
Mar 17, 2009 7.511 7.864 7.511 7.864 85,351,032 +0.34(+4.48%)
Mar 16, 2009 7.564 7.669 7.382 7.527 69,010,664 +0.04(+0.53%)
Mar 13, 2009 7.458 7.503 7.342 7.487 0 +0.07(+0.92%)
Mar 12, 2009 7.234 7.424 7.197 7.419 80,179,168 +0.18(+2.55%)
Mar 11, 2009 7.382 7.382 7.187 7.234 53,128,556 -0.04(-0.62%)
Mar 10, 2009 7.026 7.282 6.936 7.279 72,965,992 +0.38(+5.46%)
Mar 09, 2009 7.110 7.139 6.881 6.902 83,651,576 -0.29(-4.03%)
Mar 06, 2009 7.371 7.474 7.000 7.192 0 -0.17(-2.26%)
Mar 05, 2009 7.266 7.635 7.224 7.358 87,369,456 -0.06(-0.85%)
Mar 04, 2009 7.321 7.540 7.161 7.422 72,287,848 +0.16(+2.14%)
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.