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 (%)
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%)
Jun 01, 2009 7.785 7.804 7.672 7.712 70,698,656 -0.00(-0.03%)
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%)
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.