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 31, 2005 8.957 8.980 8.929 8.944 25,753,306 -0.02(-0.23%)
May 27, 2005 8.937 8.990 8.904 8.964 15,579,356 +0.03(+0.31%)
May 26, 2005 9.007 9.010 8.937 8.937 20,991,882 -0.01(-0.14%)
May 25, 2005 8.906 8.982 8.901 8.949 25,404,022 +0.05(+0.57%)
May 24, 2005 8.949 8.957 8.873 8.899 22,057,536 -0.04(-0.42%)
May 23, 2005 8.916 8.974 8.886 8.937 28,473,216 +0.04(+0.43%)
May 20, 2005 8.863 8.962 8.843 8.899 34,248,080 +0.04(+0.40%)
May 19, 2005 8.856 8.873 8.772 8.863 21,709,438 +0.07(+0.81%)
May 18, 2005 8.737 8.848 8.714 8.792 26,917,852 +0.06(+0.64%)
May 17, 2005 8.709 8.737 8.648 8.737 18,966,586 +0.02(+0.17%)
May 16, 2005 8.658 8.722 8.636 8.722 18,692,458 +0.10(+1.20%)
May 13, 2005 8.722 8.765 8.603 8.618 25,083,614 -0.05(-0.58%)
May 12, 2005 8.722 8.752 8.646 8.669 19,658,034 -0.02(-0.26%)
May 11, 2005 8.696 8.722 8.653 8.691 20,313,882 +0.01(+0.15%)
May 10, 2005 8.686 8.734 8.636 8.679 24,781,796 -0.05(-0.61%)
May 09, 2005 8.737 8.737 8.648 8.732 26,455,040 -0.01(-0.06%)
May 06, 2005 8.722 8.785 8.689 8.737 32,826,418 +0.07(+0.76%)
May 05, 2005 8.729 8.785 8.610 8.671 46,273,280 -0.10(-1.15%)
May 04, 2005 8.785 8.833 8.722 8.772 41,727,832 +0.01(+0.09%)
May 03, 2005 8.841 8.848 8.699 8.765 61,684,124 -0.08(-0.86%)
May 02, 2005 9.114 9.164 8.701 8.841 98,668,728 -0.21(-2.32%)
Apr 29, 2005 8.899 9.076 8.858 9.050 44,095,688 +0.19(+2.14%)
Apr 28, 2005 8.873 9.002 8.861 8.861 35,600,520 -0.04(-0.48%)
Apr 27, 2005 8.709 8.924 8.653 8.904 54,564,336 +0.31(+3.59%)
Apr 26, 2005 8.583 8.674 8.575 8.595 25,858,526 -0.02(-0.18%)
Apr 25, 2005 8.691 8.696 8.565 8.610 24,885,436 +0.00(+0.00%)
Apr 22, 2005 8.671 8.686 8.530 8.610 23,719,702 -0.05(-0.58%)
Apr 21, 2005 8.618 8.671 8.555 8.661 22,627,150 +0.12(+1.42%)
Apr 20, 2005 8.605 8.701 8.522 8.540 23,016,388 -0.10(-1.11%)
Apr 19, 2005 8.595 8.694 8.595 8.636 27,106,536 +0.04(+0.47%)
Apr 18, 2005 8.676 8.727 8.573 8.595 27,909,930 -0.04(-0.44%)
Apr 15, 2005 8.752 8.823 8.610 8.633 35,486,596 -0.19(-2.12%)
Apr 14, 2005 8.808 8.906 8.780 8.820 25,851,802 -0.00(-0.03%)
Apr 13, 2005 8.911 8.952 8.795 8.823 20,078,916 -0.07(-0.82%)
Apr 12, 2005 8.787 8.919 8.765 8.896 19,909,218 +0.07(+0.83%)
Apr 11, 2005 8.921 8.937 8.813 8.823 18,821,018 -0.04(-0.48%)
Apr 08, 2005 8.977 9.012 8.846 8.866 23,367,254 -0.09(-0.96%)
Apr 07, 2005 8.977 9.010 8.949 8.952 21,968,930 -0.03(-0.28%)
Apr 06, 2005 9.071 9.073 8.939 8.977 25,176,176 -0.07(-0.73%)
Apr 05, 2005 9.020 9.098 8.987 9.043 23,953,482 +0.03(+0.34%)
Apr 04, 2005 8.919 9.048 8.858 9.012 42,545,864 +0.12(+1.31%)
Apr 01, 2005 9.000 9.050 8.863 8.896 25,601,410 -0.08(-0.87%)
Mar 31, 2005 8.969 9.030 8.863 8.974 25,469,686 +0.02(+0.20%)
Mar 30, 2005 8.835 8.962 8.815 8.957 22,765,598 +0.14(+1.64%)
Mar 29, 2005 8.714 8.962 8.696 8.813 49,684,636 +0.04(+0.40%)
Mar 28, 2005 8.790 8.886 8.762 8.777 30,194,718 -0.01(-0.12%)
Mar 24, 2005 8.823 8.904 8.787 8.787 19,428,210 -0.04(-0.43%)
Mar 23, 2005 8.755 8.924 8.737 8.825 30,021,460 +0.11(+1.31%)
Mar 22, 2005 8.848 8.878 8.691 8.712 27,696,720 -0.12(-1.40%)
Mar 21, 2005 8.863 8.889 8.780 8.835 25,821,344 -0.05(-0.57%)
Mar 18, 2005 8.901 8.904 8.813 8.886 48,725,784 -0.02(-0.17%)
Mar 17, 2005 8.937 8.959 8.858 8.901 22,589,176 -0.03(-0.37%)
Mar 16, 2005 8.974 9.040 8.904 8.934 24,655,216 -0.09(-0.95%)
Mar 15, 2005 9.126 9.162 9.000 9.020 23,091,150 -0.10(-1.11%)
Mar 14, 2005 9.164 9.177 9.063 9.121 20,346,318 +0.00(+0.03%)
Mar 11, 2005 9.172 9.199 9.086 9.119 24,115,268 -0.03(-0.28%)
Mar 10, 2005 9.136 9.177 9.124 9.144 22,019,166 +0.01(+0.08%)
Mar 09, 2005 9.108 9.212 9.103 9.136 23,118,048 +0.01(+0.11%)
Mar 08, 2005 9.215 9.248 9.126 9.126 24,420,250 -0.10(-1.12%)
Mar 07, 2005 9.278 9.316 9.205 9.230 27,790,470 +0.02(+0.25%)
Mar 04, 2005 9.263 9.296 9.182 9.207 27,035,730 +0.01(+0.14%)
Mar 03, 2005 9.210 9.240 9.129 9.194 27,255,664 -0.03(-0.27%)
Mar 02, 2005 9.164 9.240 9.131 9.220 25,518,736 +0.06(+0.61%)
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.