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 (%)
Feb 26, 2010 7.851 7.873 7.805 7.851 46,942,908 +0.01(+0.17%)
Feb 25, 2010 7.808 7.862 7.761 7.837 58,364,056 -0.02(-0.30%)
Feb 24, 2010 7.808 7.870 7.791 7.861 45,876,832 +0.06(+0.79%)
Feb 23, 2010 7.848 7.856 7.788 7.799 54,301,424 -0.07(-0.90%)
Feb 22, 2010 7.886 7.905 7.843 7.870 50,598,060 -0.01(-0.07%)
Feb 19, 2010 7.875 7.946 7.845 7.875 68,102,096 -0.04(-0.45%)
Feb 18, 2010 7.908 7.940 7.854 7.911 41,253,516 +0.00(+0.03%)
Feb 17, 2010 7.940 7.978 7.878 7.908 49,456,336 -0.01(-0.14%)
Feb 16, 2010 7.927 7.935 7.881 7.919 43,049,888 +0.07(+0.86%)
Feb 12, 2010 7.848 7.851 7.851 7.851 55,869,284 -0.03(-0.38%)
Feb 11, 2010 7.832 7.924 7.783 7.881 55,280,568 +0.05(+0.59%)
Feb 10, 2010 7.813 7.875 7.748 7.835 55,827,912 +0.03(+0.42%)
Feb 09, 2010 7.788 7.892 7.786 7.802 88,313,952 +0.03(+0.38%)
Feb 08, 2010 7.813 7.821 7.699 7.772 61,199,952 -0.03(-0.35%)
Feb 05, 2010 7.769 7.805 7.683 7.799 86,653,256 -0.02(-0.24%)
Feb 04, 2010 7.864 7.881 7.767 7.818 99,395,960 -0.11(-1.44%)
Feb 03, 2010 8.071 8.092 7.875 7.932 123,898,312 -0.14(-1.68%)
Feb 02, 2010 8.022 8.109 8.000 8.068 60,848,084 +0.06(+0.80%)
Feb 01, 2010 8.092 8.101 7.965 8.004 62,769,620 +0.02(+0.25%)
Jan 29, 2010 7.992 8.076 7.927 7.984 93,625,976 +0.02(+0.31%)
Jan 28, 2010 8.095 8.196 7.905 7.959 123,239,616 -0.15(-1.81%)
Jan 27, 2010 8.139 8.196 8.006 8.106 120,844,768 -0.08(-0.99%)
Jan 26, 2010 8.250 8.285 8.073 8.187 130,592,448 -0.14(-1.66%)
Jan 25, 2010 8.358 8.429 8.215 8.326 72,934,192 +0.09(+1.12%)
Jan 22, 2010 8.296 8.394 8.223 8.234 83,747,272 -0.08(-0.95%)
Jan 21, 2010 8.356 8.405 8.212 8.312 81,467,272 -0.02(-0.26%)
Jan 20, 2010 8.475 8.505 8.304 8.334 104,502,608 -0.14(-1.66%)
Jan 19, 2010 8.342 8.500 8.318 8.475 82,722,632 +0.18(+2.13%)
Jan 15, 2010 8.467 8.299 8.299 8.299 171,872,768 -0.17(-2.05%)
Jan 14, 2010 8.635 8.649 8.467 8.472 79,676,592 -0.18(-2.04%)
Jan 13, 2010 8.670 8.695 8.592 8.649 59,128,316 -0.01(-0.13%)
Jan 12, 2010 8.624 8.662 8.600 8.660 49,793,068 +0.01(+0.09%)
Jan 11, 2010 8.676 8.676 8.527 8.651 75,946,424 +0.04(+0.41%)
Jan 08, 2010 8.592 8.624 8.527 8.616 71,401,872 +0.01(+0.06%)
Jan 07, 2010 8.711 8.711 8.556 8.611 88,157,392 -0.05(-0.60%)
Jan 06, 2010 8.858 8.885 8.630 8.662 129,623,840 -0.13(-1.45%)
Jan 05, 2010 8.798 8.806 8.642 8.790 84,392,816 +0.02(+0.18%)
Jan 04, 2010 8.806 8.819 8.724 8.774 57,550,640 +0.04(+0.45%)
Dec 31, 2009 8.819 8.735 8.735 8.735 30,278,376 -0.08(-0.87%)
Dec 30, 2009 8.798 8.827 8.774 8.811 49,965,432 -0.00(-0.03%)
Dec 29, 2009 8.829 8.861 8.806 8.814 29,548,498 -0.02(-0.18%)
Dec 28, 2009 8.816 8.845 8.774 8.829 32,490,724 +0.03(+0.39%)
Dec 24, 2009 8.761 8.814 8.742 8.795 12,866,973 +0.03(+0.39%)
Dec 23, 2009 8.814 8.824 8.727 8.761 35,687,024 +0.01(+0.09%)
Dec 22, 2009 8.732 8.798 8.711 8.753 46,029,580 +0.01(+0.12%)
Dec 21, 2009 8.706 8.785 8.690 8.742 35,847,392 +0.09(+1.10%)
Dec 18, 2009 8.684 8.727 8.611 8.648 68,714,824 -0.00(-0.03%)
Dec 17, 2009 8.645 8.724 8.532 8.650 63,590,048 -0.00(-0.03%)
Dec 16, 2009 8.716 8.758 8.613 8.653 71,188,440 -0.05(-0.58%)
Dec 15, 2009 8.869 8.885 8.663 8.703 78,303,896 -0.14(-1.61%)
Dec 14, 2009 8.893 8.919 8.840 8.845 44,293,736 -0.05(-0.53%)
Dec 11, 2009 8.893 8.919 8.806 8.893 39,580,372 +0.02(+0.21%)
Dec 10, 2009 8.753 8.890 8.753 8.874 49,782,820 +0.09(+1.08%)
Dec 09, 2009 8.832 8.832 8.700 8.779 71,547,968 -0.02(-0.27%)
Dec 08, 2009 8.808 8.872 8.669 8.803 76,968,256 +0.04(+0.42%)
Dec 07, 2009 8.642 8.851 8.634 8.766 61,155,292 +0.14(+1.68%)
Dec 04, 2009 8.687 8.716 8.555 8.621 60,706,960 +0.00(+0.03%)
Dec 03, 2009 8.655 8.692 8.571 8.619 62,434,768 +0.01(+0.12%)
Dec 02, 2009 8.513 8.677 8.513 8.608 62,868,812 +0.08(+0.96%)
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.