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, 2002 11.07 11.27 10.81 10.87 24,123,180 -0.25(-2.25%)
May 30, 2002 10.95 11.17 10.90 11.12 20,862,928 +0.03(+0.23%)
May 29, 2002 11.26 11.28 11.07 11.10 18,290,958 -0.19(-1.70%)
May 28, 2002 11.16 11.31 11.10 11.29 19,607,402 +0.29(+2.64%)
May 27, 2002 11.17 11.23 10.99 11.00 41,059,720 +0.00(+0.00%)
May 24, 2002 11.17 11.23 10.99 11.00 17,251,808 -0.17(-1.54%)
May 23, 2002 10.90 11.17 10.76 11.17 21,133,890 +0.21(+1.89%)
May 22, 2002 10.87 11.02 10.76 10.96 14,329,368 +0.09(+0.79%)
May 21, 2002 10.63 11.09 10.63 10.88 23,049,614 +0.16(+1.46%)
May 20, 2002 10.87 10.87 10.68 10.72 15,759,734 -0.19(-1.72%)
May 17, 2002 11.07 11.07 10.85 10.91 22,358,562 -0.21(-1.93%)
May 16, 2002 10.79 11.16 10.78 11.12 29,428,508 +0.45(+4.24%)
May 15, 2002 10.66 10.81 10.58 10.67 18,920,304 +0.01(+0.09%)
May 14, 2002 10.49 10.68 10.44 10.66 23,739,482 +0.29(+2.83%)
May 13, 2002 9.973 10.36 9.953 10.36 24,425,788 +0.42(+4.19%)
May 10, 2002 10.24 10.25 9.859 9.948 23,304,358 -0.20(-1.99%)
May 09, 2002 10.37 10.48 10.14 10.15 17,904,492 -0.30(-2.88%)
May 08, 2002 10.06 10.50 10.06 10.45 25,106,952 +0.46(+4.61%)
May 07, 2002 10.18 10.19 9.963 9.991 19,160,412 -0.09(-0.88%)
May 06, 2002 10.20 10.37 10.06 10.08 16,353,083 -0.12(-1.19%)
May 03, 2002 10.43 10.43 10.14 10.20 15,914,400 -0.29(-2.77%)
May 02, 2002 10.54 10.63 10.38 10.49 24,926,970 -0.01(-0.10%)
May 01, 2002 10.18 10.52 9.938 10.50 29,072,894 +0.36(+3.57%)
Apr 30, 2002 9.900 10.18 9.824 10.14 40,051,424 +0.24(+2.45%)
Apr 29, 2002 10.31 10.35 9.763 9.897 32,375,472 -0.52(-4.98%)
Apr 26, 2002 10.48 10.52 10.33 10.42 37,154,696 -0.06(-0.53%)
Apr 25, 2002 10.25 10.57 10.24 10.47 30,970,028 +0.13(+1.27%)
Apr 24, 2002 10.20 10.49 10.18 10.34 28,147,666 +0.19(+1.89%)
Apr 23, 2002 9.986 10.54 9.986 10.15 51,131,220 +0.04(+0.35%)
Apr 22, 2002 10.43 10.45 10.11 10.11 48,731,720 -0.51(-4.76%)
Apr 19, 2002 10.73 10.73 10.52 10.62 24,726,814 -0.11(-1.06%)
Apr 18, 2002 10.77 10.94 10.54 10.73 17,890,250 -0.10(-0.96%)
Apr 17, 2002 10.95 11.09 10.82 10.84 23,004,520 -0.19(-1.70%)
Apr 16, 2002 10.59 11.06 10.58 11.02 24,550,390 +0.56(+5.36%)
Apr 15, 2002 10.63 10.68 10.39 10.46 25,379,892 -0.24(-2.27%)
Apr 12, 2002 10.50 10.77 10.45 10.70 30,209,354 +0.13(+1.24%)
Apr 11, 2002 10.74 10.86 10.34 10.57 58,788,188 -0.53(-4.74%)
Apr 10, 2002 10.79 11.11 10.68 11.10 36,854,860 +0.30(+2.81%)
Apr 09, 2002 11.02 11.10 10.79 10.79 41,791,520 -0.38(-3.42%)
Apr 08, 2002 11.30 11.36 11.15 11.18 16,592,795 -0.25(-2.19%)
Apr 05, 2002 11.48 11.50 11.41 11.43 12,524,006 -0.03(-0.26%)
Apr 04, 2002 11.40 11.50 11.38 11.46 22,069,798 -0.05(-0.40%)
Apr 03, 2002 11.48 11.57 11.43 11.50 20,089,992 +0.03(+0.22%)
Apr 02, 2002 11.44 11.51 11.39 11.48 16,796,116 -0.14(-1.20%)
Apr 01, 2002 11.51 11.63 11.45 11.62 19,520,378 -0.04(-0.33%)
Mar 29, 2002 11.55 11.75 11.53 11.65 17,962,640 +0.00(+0.00%)
Mar 28, 2002 11.55 11.75 11.53 11.65 17,962,640 +0.14(+1.21%)
Mar 27, 2002 11.54 11.65 11.51 11.52 20,483,580 -0.10(-0.89%)
Mar 26, 2002 11.52 11.74 11.51 11.62 21,347,100 +0.08(+0.66%)
Mar 25, 2002 11.53 11.62 11.51 11.54 20,881,914 +0.01(+0.11%)
Mar 22, 2002 11.86 11.86 11.51 11.53 28,265,940 -0.36(-3.02%)
Mar 21, 2002 12.10 12.16 11.77 11.89 23,903,246 -0.27(-2.24%)
Mar 20, 2002 12.08 12.20 12.06 12.16 16,666,371 +0.11(+0.88%)
Mar 19, 2002 12.02 12.11 11.91 12.06 15,657,282 +0.02(+0.15%)
Mar 18, 2002 12.00 12.12 11.90 12.04 15,208,711 -0.02(-0.17%)
Mar 15, 2002 12.24 12.24 12.03 12.06 31,051,514 -0.04(-0.31%)
Mar 14, 2002 12.10 12.13 12.00 12.10 16,131,170 -0.01(-0.04%)
Mar 13, 2002 12.00 12.13 11.92 12.10 16,309,175 +0.10(+0.86%)
Mar 12, 2002 11.88 12.01 11.76 12.00 18,574,184 +0.11(+0.94%)
Mar 11, 2002 11.72 11.91 11.67 11.89 21,909,990 +0.10(+0.82%)
Mar 08, 2002 12.12 12.16 11.71 11.79 22,273,514 -0.24(-1.98%)
Mar 07, 2002 12.11 12.15 11.94 12.03 16,211,074 -0.13(-1.06%)
Mar 06, 2002 12.02 12.17 12.02 12.16 18,391,038 +0.17(+1.46%)
Mar 05, 2002 12.11 12.12 11.89 11.98 17,768,812 -0.13(-1.11%)
Mar 04, 2002 12.29 12.31 11.97 12.12 28,631,838 -0.17(-1.36%)
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.