Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Verizon Communications (NY: VZ )

42.03 +0.49 (+1.19%)
Streaming Delayed Price Updated: 1:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 7.735 7.769 7.707 7.738 61,989,212 -0.04(-0.50%)
Dec 29, 2005 7.748 7.805 7.745 7.776 61,432,568 +0.01(+0.07%)
Dec 28, 2005 7.817 7.820 7.753 7.771 52,127,256 -0.05(-0.62%)
Dec 27, 2005 7.838 7.879 7.812 7.820 41,542,828 -0.01(-0.13%)
Dec 23, 2005 7.887 7.912 7.830 7.830 31,657,130 -0.05(-0.68%)
Dec 22, 2005 7.869 7.897 7.815 7.884 61,197,452 +0.02(+0.23%)
Dec 21, 2005 7.861 7.910 7.830 7.866 54,192,292 +0.02(+0.26%)
Dec 20, 2005 7.820 7.874 7.810 7.846 66,547,860 +0.01(+0.07%)
Dec 19, 2005 7.822 7.871 7.769 7.840 61,283,868 +0.01(+0.10%)
Dec 16, 2005 7.866 7.869 7.797 7.833 64,276,516 -0.03(-0.39%)
Dec 15, 2005 7.848 7.887 7.835 7.864 44,928,632 +0.02(+0.23%)
Dec 14, 2005 7.864 7.897 7.838 7.846 46,300,004 -0.05(-0.59%)
Dec 13, 2005 7.866 7.930 7.828 7.892 49,017,052 +0.00(+0.00%)
Dec 12, 2005 7.984 7.989 7.822 7.892 55,097,324 -0.09(-1.16%)
Dec 09, 2005 8.010 8.041 7.979 7.984 35,872,448 -0.04(-0.48%)
Dec 08, 2005 8.082 8.090 8.015 8.023 41,987,756 -0.06(-0.70%)
Dec 07, 2005 8.154 8.177 8.031 8.079 42,537,784 -0.07(-0.91%)
Dec 06, 2005 8.164 8.180 8.100 8.154 43,991,676 +0.01(+0.09%)
Dec 05, 2005 8.228 8.277 8.118 8.146 50,336,652 -0.04(-0.50%)
Dec 02, 2005 8.236 8.239 8.156 8.187 39,470,788 -0.07(-0.84%)
Dec 01, 2005 8.216 8.293 8.208 8.257 48,185,588 +0.04(+0.50%)
Nov 30, 2005 8.303 8.326 8.198 8.216 59,903,544 -0.04(-0.53%)
Nov 29, 2005 8.285 8.339 8.252 8.259 42,132,560 -0.01(-0.09%)
Nov 28, 2005 8.239 8.285 8.169 8.267 37,352,036 +0.05(+0.63%)
Nov 25, 2005 8.246 8.269 8.141 8.216 16,275,048 +0.03(+0.41%)
Nov 23, 2005 8.185 8.269 8.156 8.182 24,618,104 -0.01(-0.06%)
Nov 22, 2005 8.169 8.195 8.108 8.187 38,900,520 +0.03(+0.31%)
Nov 21, 2005 8.195 8.195 8.067 8.162 50,028,356 +0.02(+0.22%)
Nov 18, 2005 8.272 8.272 8.144 8.144 49,082,060 +0.00(+0.00%)
Nov 17, 2005 7.948 8.185 7.941 8.144 38,010,276 +0.15(+1.93%)
Nov 16, 2005 7.948 8.046 7.930 7.989 35,334,876 +0.07(+0.91%)
Nov 15, 2005 8.010 8.046 7.902 7.918 40,952,708 -0.14(-1.75%)
Nov 14, 2005 8.103 8.128 8.023 8.059 39,374,252 -0.01(-0.10%)
Nov 11, 2005 8.002 8.095 7.946 8.067 48,566,676 +0.07(+0.83%)
Nov 10, 2005 7.956 8.031 7.938 8.000 49,205,064 +0.07(+0.94%)
Nov 09, 2005 7.879 7.946 7.810 7.925 68,698,144 +0.05(+0.62%)
Nov 08, 2005 7.848 7.920 7.820 7.876 27,553,140 +0.03(+0.36%)
Nov 07, 2005 7.956 7.982 7.733 7.848 46,511,372 -0.09(-1.13%)
Nov 04, 2005 7.966 7.989 7.843 7.938 34,442,300 +0.02(+0.23%)
Nov 03, 2005 8.085 8.156 7.851 7.920 67,502,328 -0.16(-2.03%)
Nov 02, 2005 8.064 8.108 8.007 8.085 36,826,920 +0.03(+0.41%)
Nov 01, 2005 8.169 8.174 8.015 8.051 43,342,776 -0.04(-0.54%)
Oct 31, 2005 8.208 8.221 8.015 8.095 62,177,612 -0.05(-0.60%)
Oct 28, 2005 8.028 8.174 7.900 8.144 62,761,116 +0.24(+3.06%)
Oct 27, 2005 8.046 8.046 7.858 7.902 59,325,492 +0.04(+0.56%)
Oct 26, 2005 7.784 7.943 7.784 7.858 45,644,484 +0.05(+0.66%)
Oct 25, 2005 7.707 7.869 7.691 7.807 44,408,576 +0.08(+1.00%)
Oct 24, 2005 7.681 7.812 7.668 7.730 54,637,996 +0.15(+1.93%)
Oct 21, 2005 7.560 7.632 7.527 7.584 63,357,080 +0.08(+1.10%)
Oct 20, 2005 7.566 7.656 7.483 7.501 49,355,320 -0.05(-0.68%)
Oct 19, 2005 7.555 7.568 7.522 7.553 54,033,472 +0.01(+0.17%)
Oct 18, 2005 7.550 7.599 7.517 7.540 60,893,440 -0.01(-0.17%)
Oct 17, 2005 7.673 7.684 7.522 7.553 43,219,772 -0.13(-1.67%)
Oct 14, 2005 7.707 7.707 7.635 7.681 35,017,240 +0.03(+0.34%)
Oct 13, 2005 7.627 7.725 7.625 7.656 34,738,916 -0.01(-0.10%)
Oct 12, 2005 7.707 7.758 7.658 7.663 39,988,896 -0.03(-0.37%)
Oct 11, 2005 7.771 7.781 7.668 7.691 36,313,092 -0.09(-1.16%)
Oct 10, 2005 7.879 7.884 7.743 7.781 39,899,756 -0.08(-0.98%)
Oct 07, 2005 8.028 8.031 7.835 7.858 44,660,040 -0.13(-1.67%)
Oct 06, 2005 8.067 8.077 7.928 7.992 38,315,848 -0.08(-0.96%)
Oct 05, 2005 8.277 8.180 8.028 8.069 40,108,400 -0.21(-2.51%)
Oct 04, 2005 8.326 8.416 8.234 8.277 32,703,466 -0.05(-0.56%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.