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, 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%)
May 01, 2006 8.355 8.403 8.264 8.289 43,248,784 -0.06(-0.73%)
Apr 28, 2006 8.436 8.446 8.322 8.350 38,029,688 -0.07(-0.87%)
Apr 27, 2006 8.340 8.446 8.294 8.423 37,334,284 +0.06(+0.73%)
Apr 26, 2006 8.277 8.406 8.264 8.363 43,436,280 +0.15(+1.78%)
Apr 25, 2006 8.216 8.279 8.181 8.216 33,577,200 +0.05(+0.62%)
Apr 24, 2006 8.216 8.236 8.155 8.166 25,705,838 -0.06(-0.68%)
Apr 21, 2006 8.244 8.289 8.198 8.221 40,959,644 -0.01(-0.12%)
Apr 20, 2006 8.259 8.320 8.196 8.231 43,405,032 -0.05(-0.61%)
Apr 19, 2006 8.393 8.393 8.241 8.282 35,661,832 -0.11(-1.33%)
Apr 18, 2006 8.241 8.439 8.241 8.393 44,550,984 +0.18(+2.25%)
Apr 17, 2006 8.279 8.335 8.203 8.209 30,524,224 -0.09(-1.04%)
Apr 13, 2006 8.348 8.342 8.166 8.294 25,095,876 -0.05(-0.64%)
Apr 12, 2006 8.342 8.380 8.259 8.348 37,484,204 +0.07(+0.86%)
Apr 11, 2006 8.464 8.484 8.224 8.277 52,393,472 -0.19(-2.21%)
Apr 10, 2006 8.537 8.567 8.464 8.464 30,731,106 -0.08(-0.92%)
Apr 07, 2006 8.545 8.595 8.466 8.542 46,313,232 +0.03(+0.33%)
Apr 06, 2006 8.595 8.621 8.476 8.514 38,223,120 -0.19(-2.21%)
Apr 05, 2006 8.722 8.762 8.658 8.707 35,848,936 -0.04(-0.46%)
Apr 04, 2006 8.712 8.775 8.686 8.747 27,270,696 +0.05(+0.52%)
Apr 03, 2006 8.658 8.777 8.633 8.701 50,679,484 +0.09(+1.06%)
Mar 31, 2006 8.742 8.785 8.603 8.610 71,731,888 -0.11(-1.25%)
Mar 30, 2006 8.818 8.851 8.684 8.719 52,340,860 -0.13(-1.51%)
Mar 29, 2006 8.747 8.883 8.747 8.853 30,948,270 +0.12(+1.36%)
Mar 28, 2006 8.825 8.848 8.714 8.734 37,941,080 -0.10(-1.09%)
Mar 27, 2006 8.841 8.891 8.798 8.830 42,644,360 -0.01(-0.11%)
Mar 24, 2006 8.777 8.848 8.722 8.841 37,974,704 +0.06(+0.72%)
Mar 23, 2006 8.825 8.838 8.757 8.777 31,507,996 -0.02(-0.26%)
Mar 22, 2006 8.519 8.820 8.519 8.800 36,778,908 +0.12(+1.34%)
Mar 21, 2006 8.653 8.755 8.623 8.684 36,071,640 +0.03(+0.38%)
Mar 20, 2006 8.684 8.727 8.469 8.651 42,351,244 -0.05(-0.55%)
Mar 17, 2006 8.762 8.805 8.664 8.699 57,937,324 -0.03(-0.32%)
Mar 16, 2006 8.722 8.775 8.661 8.727 37,998,440 +0.03(+0.38%)
Mar 15, 2006 8.643 8.717 8.623 8.694 31,911,078 +0.00(+0.00%)
Mar 14, 2006 8.621 8.717 8.600 8.694 51,403,372 +0.02(+0.20%)
Mar 13, 2006 8.691 8.762 8.628 8.676 34,791,192 +0.03(+0.38%)
Mar 10, 2006 8.595 8.656 8.570 8.643 38,664,176 +0.15(+1.82%)
Mar 09, 2006 8.469 8.565 8.464 8.489 42,585,816 +0.04(+0.42%)
Mar 08, 2006 8.471 8.537 8.451 8.454 41,499,988 -0.02(-0.21%)
Mar 07, 2006 8.527 8.537 8.413 8.471 28,661,506 -0.07(-0.80%)
Mar 06, 2006 8.519 8.648 8.385 8.540 67,625,912 +0.05(+0.60%)
Mar 03, 2006 8.552 8.580 8.471 8.489 50,126,088 -0.11(-1.24%)
Mar 02, 2006 8.646 8.646 8.552 8.595 41,242,472 -0.05(-0.58%)
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.