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 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006 9.156 9.256 9.148 9.169 49,589,800 +0.01(+0.14%)
Nov 29, 2006 9.145 9.222 9.109 9.156 48,300,660 +0.13(+1.42%)
Nov 28, 2006 8.935 9.067 8.922 9.027 53,832,952 +0.04(+0.47%)
Nov 27, 2006 9.119 9.138 8.970 8.985 43,509,156 -0.13(-1.47%)
Nov 24, 2006 9.122 9.185 9.106 9.119 16,857,902 +0.00(+0.00%)
Nov 22, 2006 9.271 9.274 9.101 9.119 46,931,496 -0.10(-1.08%)
Nov 21, 2006 9.172 9.279 9.161 9.219 64,212,380 +0.12(+1.33%)
Nov 20, 2006 9.138 9.237 9.080 9.098 53,398,536 -0.01(-0.14%)
Nov 17, 2006 9.088 9.139 9.063 9.111 45,825,496 +0.03(+0.28%)
Nov 16, 2006 9.114 9.139 9.038 9.086 43,055,352 -0.04(-0.42%)
Nov 15, 2006 9.164 9.164 9.025 9.124 38,636,488 -0.08(-0.82%)
Nov 14, 2006 9.119 9.220 9.039 9.199 51,363,812 +0.11(+1.22%)
Nov 13, 2006 8.974 9.119 8.974 9.088 38,871,056 +0.09(+1.01%)
Nov 10, 2006 9.154 9.169 8.916 8.997 51,982,084 -0.13(-1.44%)
Nov 09, 2006 9.303 9.326 9.066 9.129 44,219,896 -0.19(-2.03%)
Nov 08, 2006 9.260 9.326 9.189 9.318 31,808,626 -0.00(-0.03%)
Nov 07, 2006 9.371 9.382 9.303 9.321 44,515,780 -0.03(-0.30%)
Nov 06, 2006 9.344 9.364 9.268 9.349 46,565,204 +0.07(+0.76%)
Nov 03, 2006 9.354 9.379 9.248 9.278 48,182,280 -0.07(-0.78%)
Nov 02, 2006 9.384 9.417 9.293 9.351 49,223,804 +0.01(+0.05%)
Nov 01, 2006 9.417 9.427 9.326 9.346 46,722,244 -0.01(-0.08%)
Oct 31, 2006 9.518 9.457 9.151 9.354 112,743,744 -0.16(-1.73%)
Oct 30, 2006 9.804 9.847 9.371 9.518 112,257,200 -0.30(-3.06%)
Oct 27, 2006 9.794 9.837 9.682 9.819 53,843,220 +0.03(+0.26%)
Oct 26, 2006 9.682 9.821 9.667 9.794 66,307,100 +0.11(+1.15%)
Oct 25, 2006 9.606 9.690 9.596 9.682 38,343,372 +0.08(+0.79%)
Oct 24, 2006 9.564 9.655 9.528 9.606 40,501,580 -0.01(-0.05%)
Oct 23, 2006 9.556 9.632 9.526 9.612 38,808,556 +0.06(+0.58%)
Oct 20, 2006 9.450 9.569 9.379 9.556 61,112,928 +0.15(+1.59%)
Oct 19, 2006 9.336 9.430 9.321 9.407 45,770,120 +0.16(+1.69%)
Oct 18, 2006 9.308 9.351 9.184 9.250 41,738,116 +0.00(+0.00%)
Oct 17, 2006 9.301 9.331 9.205 9.250 34,649,976 -0.11(-1.21%)
Oct 16, 2006 9.366 9.379 9.280 9.364 33,766,280 -0.00(-0.03%)
Oct 13, 2006 9.351 9.387 9.303 9.366 37,896,384 +0.02(+0.16%)
Oct 12, 2006 9.311 9.397 9.311 9.351 46,535,540 +0.10(+1.07%)
Oct 11, 2006 9.258 9.341 9.237 9.253 50,354,328 +0.02(+0.16%)
Oct 10, 2006 9.275 9.285 9.146 9.237 59,977,652 -0.04(-0.41%)
Oct 09, 2006 9.101 9.285 9.101 9.275 41,006,320 -0.03(-0.30%)
Oct 06, 2006 9.298 9.318 9.237 9.303 49,677,120 -0.03(-0.30%)
Oct 05, 2006 9.457 9.470 9.285 9.331 67,508,432 -0.23(-2.41%)
Oct 04, 2006 9.460 9.564 9.354 9.561 54,652,152 +0.09(+0.93%)
Oct 03, 2006 9.412 9.495 9.387 9.473 46,515,364 +0.08(+0.89%)
Oct 02, 2006 9.404 9.440 9.359 9.389 52,631,600 +0.00(+0.03%)
Sep 29, 2006 9.354 9.414 9.344 9.387 61,107,388 +0.05(+0.51%)
Sep 28, 2006 9.298 9.364 9.250 9.339 59,784,220 +0.04(+0.43%)
Sep 27, 2006 9.579 9.594 9.202 9.298 98,347,920 -0.30(-3.11%)
Sep 26, 2006 9.483 9.606 9.417 9.596 82,594,120 +0.12(+1.23%)
Sep 25, 2006 9.440 9.485 9.417 9.480 52,181,052 +0.10(+1.08%)
Sep 22, 2006 9.354 9.447 9.316 9.379 53,630,404 +0.05(+0.54%)
Sep 21, 2006 9.270 9.361 9.242 9.328 67,125,128 +0.06(+0.63%)
Sep 20, 2006 9.139 9.298 9.114 9.270 42,839,768 +0.17(+1.86%)
Sep 19, 2006 9.096 9.106 9.025 9.101 26,470,072 +0.06(+0.67%)
Sep 18, 2006 9.025 9.103 9.000 9.040 28,783,340 -0.01(-0.14%)
Sep 15, 2006 9.114 9.124 8.987 9.053 35,730,660 -0.04(-0.47%)
Sep 14, 2006 9.048 9.098 9.035 9.096 25,254,498 +0.06(+0.64%)
Sep 13, 2006 9.035 9.086 9.012 9.038 29,295,992 -0.02(-0.25%)
Sep 12, 2006 8.997 9.073 8.959 9.060 54,880,788 +0.08(+0.84%)
Sep 11, 2006 8.949 9.000 8.926 8.985 22,546,850 +0.04(+0.40%)
Sep 08, 2006 8.982 8.995 8.914 8.949 22,008,882 +0.02(+0.25%)
Sep 07, 2006 8.911 8.959 8.868 8.926 33,401,570 -0.04(-0.39%)
Sep 06, 2006 8.924 9.015 8.911 8.962 30,087,520 -0.01(-0.14%)
Sep 05, 2006 8.985 9.007 8.914 8.974 24,852,208 -0.02(-0.20%)
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.