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 30, 2009 7.980 7.999 7.917 7.980 68,657,240 +0.03(+0.36%)
Sep 29, 2009 7.978 7.986 7.899 7.951 49,506,648 -0.05(-0.63%)
Sep 28, 2009 7.933 8.020 7.917 8.002 44,107,752 +0.11(+1.37%)
Sep 25, 2009 7.907 7.928 7.857 7.893 55,618,500 -0.06(-0.70%)
Sep 24, 2009 7.933 7.980 7.915 7.949 73,603,856 +0.07(+0.90%)
Sep 23, 2009 7.814 8.004 7.791 7.878 91,810,352 +0.10(+1.25%)
Sep 22, 2009 7.806 7.809 7.727 7.780 60,303,140 +0.01(+0.07%)
Sep 21, 2009 7.814 7.862 7.730 7.775 76,387,856 -0.03(-0.34%)
Sep 18, 2009 7.849 7.880 7.727 7.801 172,421,808 +0.02(+0.27%)
Sep 17, 2009 8.017 8.033 7.780 7.780 148,789,344 -0.17(-2.13%)
Sep 16, 2009 8.041 8.067 7.915 7.949 103,938,712 -0.22(-2.74%)
Sep 15, 2009 8.220 8.220 8.094 8.173 47,602,104 -0.02(-0.29%)
Sep 14, 2009 8.173 8.220 8.147 8.197 46,644,180 -0.04(-0.54%)
Sep 11, 2009 8.268 8.292 8.170 8.242 78,161,032 -0.02(-0.29%)
Sep 10, 2009 8.136 8.281 8.078 8.265 78,251,416 +0.12(+1.49%)
Sep 09, 2009 8.170 8.181 8.099 8.144 58,071,532 -0.02(-0.19%)
Sep 08, 2009 8.128 8.160 8.089 8.160 61,396,032 +0.09(+1.14%)
Sep 04, 2009 7.959 8.070 7.941 8.067 27,866,188 +0.09(+1.19%)
Sep 03, 2009 7.949 8.004 7.922 7.973 40,611,856 +0.03(+0.33%)
Sep 02, 2009 7.986 8.033 7.933 7.946 40,884,444 -0.06(-0.72%)
Sep 01, 2009 8.139 8.144 7.983 8.004 58,401,780 -0.18(-2.19%)
Aug 31, 2009 8.147 8.189 8.096 8.184 47,130,384 +0.01(+0.06%)
Aug 28, 2009 8.218 8.260 8.123 8.178 52,316,212 -0.01(-0.10%)
Aug 27, 2009 8.336 8.336 8.157 8.186 53,501,512 -0.11(-1.37%)
Aug 26, 2009 8.228 8.381 8.228 8.300 47,319,816 +0.04(+0.54%)
Aug 25, 2009 8.300 8.350 8.252 8.255 38,716,724 -0.03(-0.32%)
Aug 24, 2009 8.268 8.313 8.242 8.281 32,646,516 +0.01(+0.13%)
Aug 21, 2009 8.189 8.297 8.096 8.271 53,231,948 +0.17(+2.15%)
Aug 20, 2009 8.028 8.126 8.004 8.096 35,620,052 +0.07(+0.92%)
Aug 19, 2009 7.951 8.049 7.909 8.023 40,938,844 +0.04(+0.50%)
Aug 18, 2009 7.991 8.009 7.912 7.983 36,541,244 -0.03(-0.43%)
Aug 17, 2009 8.104 8.147 7.946 8.017 48,019,688 -0.18(-2.16%)
Aug 14, 2009 8.184 8.226 8.107 8.194 29,727,682 +0.01(+0.13%)
Aug 13, 2009 8.244 8.265 8.112 8.184 38,739,488 -0.04(-0.54%)
Aug 12, 2009 8.096 8.286 8.065 8.228 88,757,112 +0.16(+1.99%)
Aug 11, 2009 8.133 8.152 8.060 8.067 37,249,140 -0.08(-1.03%)
Aug 10, 2009 8.181 8.242 8.099 8.152 32,868,570 -0.04(-0.51%)
Aug 07, 2009 8.236 8.265 8.165 8.194 39,081,068 +0.03(+0.39%)
Aug 06, 2009 8.265 8.273 8.099 8.162 56,292,468 -0.08(-0.99%)
Aug 05, 2009 8.408 8.408 8.215 8.244 66,035,196 -0.16(-1.85%)
Aug 04, 2009 8.452 8.495 8.336 8.400 41,431,448 -0.04(-0.47%)
Aug 03, 2009 8.534 8.576 8.394 8.439 53,950,856 -0.02(-0.19%)
Jul 31, 2009 8.500 8.526 8.394 8.455 98,218,032 -0.06(-0.74%)
Jul 30, 2009 8.479 8.619 8.460 8.518 73,419,816 +0.09(+1.03%)
Jul 29, 2009 8.242 8.439 8.195 8.431 78,564,264 +0.15(+1.85%)
Jul 28, 2009 8.141 8.284 8.110 8.278 63,863,628 +0.16(+1.98%)
Jul 27, 2009 8.228 8.231 8.046 8.118 72,565,144 -0.19(-2.25%)
Jul 24, 2009 8.263 8.313 8.189 8.305 57,280,236 +0.06(+0.74%)
Jul 23, 2009 8.020 8.342 7.975 8.244 95,564,624 +0.30(+3.78%)
Jul 22, 2009 8.007 8.065 7.928 7.944 52,492,668 -0.05(-0.63%)
Jul 21, 2009 7.904 8.007 7.883 7.994 51,785,544 +0.14(+1.85%)
Jul 20, 2009 7.828 7.857 7.764 7.849 39,611,556 +0.05(+0.61%)
Jul 17, 2009 7.799 7.812 7.704 7.801 40,832,244 +0.02(+0.30%)
Jul 16, 2009 7.735 7.801 7.685 7.777 41,746,208 +0.04(+0.55%)
Jul 15, 2009 7.675 7.801 7.648 7.735 68,160,768 +0.10(+1.35%)
Jul 14, 2009 7.651 7.690 7.577 7.632 48,550,072 -0.03(-0.34%)
Jul 13, 2009 7.545 7.667 7.493 7.659 49,010,444 +0.11(+1.50%)
Jul 10, 2009 7.509 7.564 7.464 7.545 51,032,152 -0.01(-0.07%)
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.