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, 2006 8.537 8.603 8.507 8.550 45,157,388 +0.02(+0.27%)
Jul 28, 2006 8.489 8.575 8.441 8.527 33,280,130 +0.10(+1.23%)
Jul 27, 2006 8.451 8.585 8.380 8.423 43,107,172 -0.03(-0.33%)
Jul 26, 2006 8.282 8.492 8.257 8.451 48,659,332 +0.13(+1.52%)
Jul 25, 2006 8.201 8.345 8.158 8.325 47,128,888 +0.09(+1.04%)
Jul 24, 2006 8.090 8.292 8.069 8.239 31,782,520 +0.18(+2.26%)
Jul 21, 2006 8.183 8.183 8.024 8.057 37,997,252 -0.10(-1.18%)
Jul 20, 2006 8.153 8.173 8.102 8.153 33,690,332 -0.02(-0.22%)
Jul 19, 2006 8.009 8.201 8.001 8.171 43,937,464 +0.19(+2.34%)
Jul 18, 2006 7.981 8.064 7.928 7.984 27,699,094 +0.00(+0.00%)
Jul 17, 2006 8.016 8.032 7.930 7.984 27,205,032 -0.01(-0.13%)
Jul 14, 2006 8.042 8.069 7.973 7.994 28,589,908 -0.03(-0.38%)
Jul 13, 2006 8.166 8.198 7.973 8.024 31,240,594 -0.14(-1.73%)
Jul 12, 2006 8.302 8.305 8.138 8.166 30,372,722 -0.10(-1.19%)
Jul 11, 2006 8.337 8.378 8.209 8.264 37,492,512 -0.07(-0.88%)
Jul 10, 2006 8.315 8.363 8.294 8.337 24,854,186 +0.07(+0.83%)
Jul 07, 2006 8.378 8.451 8.254 8.269 33,344,608 -0.08(-0.94%)
Jul 06, 2006 8.292 8.350 8.234 8.348 37,303,428 -0.07(-0.81%)
Jul 05, 2006 8.431 8.469 8.398 8.416 38,038,392 -0.07(-0.77%)
Jul 03, 2006 8.502 8.532 8.471 8.482 16,872,856 +0.02(+0.18%)
Jun 30, 2006 8.406 8.499 8.363 8.466 41,798,244 +0.05(+0.57%)
Jun 29, 2006 8.292 8.454 8.254 8.418 40,481,800 +0.17(+2.12%)
Jun 28, 2006 8.236 8.302 8.221 8.244 30,473,592 +0.04(+0.52%)
Jun 27, 2006 8.272 8.289 8.196 8.201 37,462,448 -0.09(-1.04%)
Jun 26, 2006 8.302 8.340 8.267 8.287 36,059,772 -0.01(-0.15%)
Jun 23, 2006 8.267 8.345 8.236 8.300 32,594,220 +0.02(+0.27%)
Jun 22, 2006 8.310 8.401 8.277 8.277 46,793,052 -0.03(-0.40%)
Jun 21, 2006 8.307 8.401 8.274 8.310 67,987,464 +0.03(+0.40%)
Jun 20, 2006 8.112 8.317 8.080 8.277 58,199,980 +0.14(+1.77%)
Jun 19, 2006 8.216 8.297 8.125 8.133 40,848,884 -0.09(-1.14%)
Jun 16, 2006 8.115 8.249 8.097 8.226 55,804,828 +0.09(+1.09%)
Jun 15, 2006 8.054 8.153 7.986 8.138 46,166,872 +0.14(+1.80%)
Jun 14, 2006 7.989 7.999 7.913 7.994 35,982,636 +0.02(+0.22%)
Jun 13, 2006 7.943 8.039 7.905 7.976 46,425,176 +0.06(+0.70%)
Jun 12, 2006 8.004 8.024 7.913 7.920 22,492,262 -0.04(-0.54%)
Jun 09, 2006 7.968 8.037 7.961 7.963 25,705,048 -0.04(-0.51%)
Jun 08, 2006 8.085 8.128 7.910 8.004 52,980,096 -0.05(-0.57%)
Jun 07, 2006 8.059 8.097 8.006 8.049 38,964,804 +0.04(+0.44%)
Jun 06, 2006 8.021 8.047 7.910 8.014 44,912,136 +0.04(+0.48%)
Jun 05, 2006 8.029 8.115 7.973 7.976 26,220,470 -0.10(-1.22%)
Jun 02, 2006 8.080 8.148 8.052 8.075 34,427,668 -0.01(-0.06%)
Jun 01, 2006 7.958 8.105 7.928 8.080 46,084,592 +0.19(+2.40%)
May 31, 2006 7.822 7.900 7.776 7.890 40,908,616 +0.08(+0.97%)
May 30, 2006 7.915 7.951 7.807 7.814 29,699,866 -0.15(-1.84%)
May 26, 2006 7.915 7.981 7.892 7.961 24,617,242 +0.09(+1.09%)
May 25, 2006 7.774 7.875 7.764 7.875 26,026,246 +0.10(+1.30%)
May 24, 2006 7.824 7.847 7.759 7.774 39,016,624 -0.03(-0.39%)
May 23, 2006 7.817 7.918 7.774 7.804 42,355,200 +0.02(+0.26%)
May 22, 2006 7.786 7.887 7.769 7.784 45,919,248 -0.03(-0.36%)
May 19, 2006 7.723 7.943 7.713 7.812 68,953,040 +0.12(+1.61%)
May 18, 2006 7.789 7.837 7.609 7.688 48,738,048 -0.10(-1.30%)
May 17, 2006 7.963 7.973 7.726 7.789 54,808,004 -0.22(-2.81%)
May 16, 2006 8.009 8.037 7.930 8.014 29,799,944 +0.05(+0.57%)
May 15, 2006 7.991 8.024 7.908 7.968 45,238,872 -0.07(-0.85%)
May 12, 2006 8.042 8.090 8.004 8.037 39,684,736 -0.03(-0.34%)
May 11, 2006 8.145 8.166 7.999 8.064 44,043,080 -0.11(-1.36%)
May 10, 2006 8.305 8.287 8.107 8.176 55,856,252 -0.13(-1.55%)
May 09, 2006 8.320 8.350 8.282 8.305 22,163,152 -0.02(-0.21%)
May 08, 2006 8.375 8.406 8.305 8.322 25,335,194 -0.03(-0.30%)
May 05, 2006 8.327 8.365 8.211 8.348 36,483,816 +0.06(+0.67%)
May 04, 2006 8.300 8.322 8.251 8.292 30,837,512 +0.04(+0.49%)
May 03, 2006 8.254 8.302 8.198 8.251 33,470,002 +0.00(+0.00%)
May 02, 2006 8.368 8.401 8.251 8.251 39,664,560 -0.04(-0.46%)
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.