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 -0.29 (-0.73%)
Official Closing 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 (%)
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%)
Sep 01, 2006 8.957 9.038 8.932 8.992 27,925,754 +0.10(+1.11%)
Aug 31, 2006 8.939 8.962 8.891 8.894 20,493,468 -0.05(-0.59%)
Aug 30, 2006 8.899 8.972 8.891 8.947 28,914,668 +0.05(+0.60%)
Aug 29, 2006 8.835 8.914 8.792 8.894 33,079,974 +0.06(+0.66%)
Aug 28, 2006 8.744 8.848 8.742 8.835 30,718,052 +0.06(+0.72%)
Aug 25, 2006 8.755 8.815 8.734 8.772 17,844,760 +0.01(+0.14%)
Aug 24, 2006 8.747 8.785 8.727 8.760 27,946,718 +0.07(+0.76%)
Aug 23, 2006 8.722 8.808 8.671 8.694 41,030,056 -0.05(-0.61%)
Aug 22, 2006 8.689 8.762 8.641 8.747 26,928,928 +0.02(+0.23%)
Aug 21, 2006 8.671 8.752 8.616 8.727 25,131,872 +0.03(+0.29%)
Aug 18, 2006 8.679 8.724 8.636 8.701 40,152,296 +0.05(+0.56%)
Aug 17, 2006 8.646 8.704 8.560 8.653 38,690,680 +0.00(+0.00%)
Aug 16, 2006 8.694 8.701 8.636 8.653 28,269,500 -0.04(-0.47%)
Aug 15, 2006 8.573 8.704 8.532 8.694 39,160,216 +0.12(+1.39%)
Aug 14, 2006 8.636 8.689 8.552 8.575 24,214,556 -0.04(-0.44%)
Aug 11, 2006 8.580 8.613 8.532 8.613 28,738,640 +0.03(+0.38%)
Aug 10, 2006 8.557 8.595 8.489 8.580 28,032,952 +0.03(+0.33%)
Aug 09, 2006 8.565 8.694 8.537 8.552 51,521,644 +0.07(+0.86%)
Aug 08, 2006 8.456 8.540 8.398 8.479 29,240,614 +0.06(+0.72%)
Aug 07, 2006 8.550 8.550 8.388 8.418 27,364,050 -0.12(-1.39%)
Aug 04, 2006 8.530 8.562 8.469 8.537 28,206,604 +0.07(+0.84%)
Aug 03, 2006 8.421 8.484 8.378 8.466 27,781,768 -0.01(-0.12%)
Aug 02, 2006 8.474 8.487 8.360 8.476 33,658,688 +0.07(+0.78%)
Aug 01, 2006 8.545 8.555 8.241 8.411 56,358,228 -0.14(-1.63%)
Jul 31, 2006 8.537 8.603 8.507 8.550 45,157,388 +0.02(+0.27%)
Jul 28, 2006 8.489 8.575 8.441 8.527 33,280,130 +0.10(+1.23%)
Jul 27, 2006 8.451 8.585 8.380 8.423 43,107,172 -0.03(-0.33%)
Jul 26, 2006 8.282 8.492 8.257 8.451 48,659,332 +0.13(+1.52%)
Jul 25, 2006 8.201 8.345 8.158 8.325 47,128,888 +0.09(+1.04%)
Jul 24, 2006 8.090 8.292 8.069 8.239 31,782,520 +0.18(+2.26%)
Jul 21, 2006 8.183 8.183 8.024 8.057 37,997,252 -0.10(-1.18%)
Jul 20, 2006 8.153 8.173 8.102 8.153 33,690,332 -0.02(-0.22%)
Jul 19, 2006 8.009 8.201 8.001 8.171 43,937,464 +0.19(+2.34%)
Jul 18, 2006 7.981 8.064 7.928 7.984 27,699,094 +0.00(+0.00%)
Jul 17, 2006 8.016 8.032 7.930 7.984 27,205,032 -0.01(-0.13%)
Jul 14, 2006 8.042 8.069 7.973 7.994 28,589,908 -0.03(-0.38%)
Jul 13, 2006 8.166 8.198 7.973 8.024 31,240,594 -0.14(-1.73%)
Jul 12, 2006 8.302 8.305 8.138 8.166 30,372,722 -0.10(-1.19%)
Jul 11, 2006 8.337 8.378 8.209 8.264 37,492,512 -0.07(-0.88%)
Jul 10, 2006 8.315 8.363 8.294 8.337 24,854,186 +0.07(+0.83%)
Jul 07, 2006 8.378 8.451 8.254 8.269 33,344,608 -0.08(-0.94%)
Jul 06, 2006 8.292 8.350 8.234 8.348 37,303,428 -0.07(-0.81%)
Jul 05, 2006 8.431 8.469 8.398 8.416 38,038,392 -0.07(-0.77%)
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.