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 )

38.93 -0.27 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Aug 29, 2008 9.286 9.460 9.109 9.259 38,263,672 -0.09(-0.99%)
Aug 28, 2008 9.191 9.373 9.175 9.351 42,280,968 +0.20(+2.19%)
Aug 27, 2008 9.043 9.196 8.977 9.151 36,419,548 +0.12(+1.37%)
Aug 26, 2008 9.096 9.096 8.964 9.027 33,448,444 -0.06(-0.64%)
Aug 25, 2008 9.338 9.338 9.043 9.085 33,774,408 -0.22(-2.35%)
Aug 22, 2008 9.185 9.349 9.151 9.304 38,949,868 +0.19(+2.08%)
Aug 21, 2008 8.990 9.159 8.967 9.114 36,102,360 +0.03(+0.35%)
Aug 20, 2008 9.056 9.162 8.919 9.083 40,907,388 +0.07(+0.73%)
Aug 19, 2008 9.125 9.170 8.977 9.017 34,843,456 -0.14(-1.55%)
Aug 18, 2008 9.235 9.328 9.093 9.159 40,894,576 -0.06(-0.63%)
Aug 15, 2008 9.185 9.293 9.148 9.217 0 +0.07(+0.78%)
Aug 14, 2008 8.990 9.201 8.911 9.146 41,982,952 +0.09(+0.99%)
Aug 13, 2008 9.170 9.193 8.964 9.056 41,684,440 -0.12(-1.35%)
Aug 12, 2008 9.293 9.296 9.125 9.180 48,572,964 -0.13(-1.36%)
Aug 11, 2008 9.172 9.396 9.127 9.307 46,746,032 +0.19(+2.05%)
Aug 08, 2008 8.914 9.159 8.885 9.119 52,490,340 +0.23(+2.64%)
Aug 07, 2008 8.972 9.038 8.808 8.885 61,490,264 -0.14(-1.58%)
Aug 06, 2008 9.093 9.127 8.953 9.027 49,038,424 -0.08(-0.90%)
Aug 05, 2008 9.009 9.143 8.895 9.109 51,702,156 +0.19(+2.13%)
Aug 04, 2008 8.998 9.046 8.832 8.919 42,517,292 -0.04(-0.50%)
Aug 01, 2008 9.080 9.133 8.956 8.964 64,214,872 -0.01(-0.12%)
Jul 31, 2008 8.982 9.206 8.951 8.974 77,516,128 -0.08(-0.87%)
Jul 30, 2008 9.030 9.093 8.927 9.054 51,762,460 +0.06(+0.62%)
Jul 29, 2008 8.998 9.075 8.882 8.998 59,145,120 +0.14(+1.58%)
Jul 28, 2008 8.982 9.051 8.793 8.858 76,867,256 -0.22(-2.47%)
Jul 25, 2008 9.243 9.336 8.990 9.083 48,805,896 -0.17(-1.82%)
Jul 24, 2008 9.510 9.510 9.217 9.251 46,093,336 -0.20(-2.09%)
Jul 23, 2008 9.172 9.533 9.141 9.449 64,949,152 +0.31(+3.34%)
Jul 22, 2008 9.220 9.315 9.027 9.143 67,983,528 -0.12(-1.34%)
Jul 21, 2008 9.365 9.402 9.228 9.267 33,977,604 -0.08(-0.85%)
Jul 18, 2008 9.365 9.370 9.222 9.346 50,596,536 +0.01(+0.06%)
Jul 17, 2008 9.359 9.386 9.221 9.341 57,706,644 +0.01(+0.14%)
Jul 16, 2008 9.233 9.341 9.090 9.328 48,485,552 +0.09(+0.97%)
Jul 15, 2008 9.106 9.377 9.017 9.238 78,384,784 +0.04(+0.46%)
Jul 14, 2008 9.301 9.346 9.156 9.196 47,852,248 -0.01(-0.11%)
Jul 11, 2008 9.104 9.312 9.019 9.206 50,635,200 +0.01(+0.06%)
Jul 10, 2008 9.159 9.217 9.043 9.201 61,842,824 +0.06(+0.69%)
Jul 09, 2008 9.351 9.483 9.125 9.138 48,618,928 -0.18(-1.98%)
Jul 08, 2008 9.272 9.407 9.154 9.322 55,383,056 -0.02(-0.20%)
Jul 07, 2008 9.475 9.578 9.191 9.341 61,236,080 -0.08(-0.90%)
Jul 04, 2008 9.404 9.518 9.362 9.425 40,209,428 +0.00(+0.00%)
Jul 03, 2008 9.404 9.518 9.362 9.425 40,209,428 +0.03(+0.34%)
Jul 02, 2008 9.417 9.489 9.359 9.394 64,741,404 +0.03(+0.28%)
Jul 01, 2008 9.220 9.489 9.164 9.367 86,504,816 +0.03(+0.37%)
Jun 30, 2008 9.035 9.380 9.003 9.333 68,447,864 +0.30(+3.27%)
Jun 27, 2008 9.054 9.151 8.922 9.038 68,166,776 -0.01(-0.09%)
Jun 26, 2008 9.357 9.357 9.046 9.046 72,938,744 -0.34(-3.60%)
Jun 25, 2008 9.354 9.515 9.301 9.383 50,961,164 +0.05(+0.51%)
Jun 24, 2008 9.452 9.460 9.238 9.336 49,907,704 -0.13(-1.39%)
Jun 23, 2008 9.349 9.502 9.325 9.467 60,401,304 +0.14(+1.50%)
Jun 20, 2008 9.533 9.655 9.296 9.328 83,893,184 -0.30(-3.07%)
Jun 19, 2008 9.465 9.681 9.415 9.623 57,204,292 +0.14(+1.45%)
Jun 18, 2008 9.417 9.510 9.299 9.486 48,805,352 +0.02(+0.25%)
Jun 17, 2008 9.583 9.591 9.438 9.462 54,632,864 -0.09(-0.97%)
Jun 16, 2008 9.634 9.699 9.520 9.554 59,616,224 -0.29(-2.92%)
Jun 13, 2008 9.742 9.855 9.576 9.842 41,463,176 +0.18(+1.91%)
Jun 12, 2008 9.726 9.902 9.536 9.657 60,709,780 -0.01(-0.11%)
Jun 11, 2008 9.852 9.852 9.525 9.668 73,265,560 -0.22(-2.27%)
Jun 10, 2008 9.873 9.997 9.763 9.892 52,762,484 -0.11(-1.11%)
Jun 09, 2008 10.09 10.20 9.947 10.00 50,788,188 -0.08(-0.76%)
Jun 06, 2008 10.21 10.25 10.02 10.08 71,315,816 -0.19(-1.87%)
Jun 05, 2008 9.768 10.42 9.755 10.27 158,274,960 +0.52(+5.35%)
Jun 04, 2008 9.892 9.939 9.581 9.750 87,695,400 -0.10(-1.02%)
Jun 03, 2008 9.997 10.06 9.771 9.850 43,351,416 -0.13(-1.32%)
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.