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 )

41.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2001 12.31 12.42 12.19 12.19 16,818,848 -0.21(-1.68%)
Dec 28, 2001 12.38 12.56 12.34 12.40 12,753,005 -0.04(-0.29%)
Dec 27, 2001 12.09 12.46 12.07 12.44 15,542,068 +0.31(+2.56%)
Dec 26, 2001 12.09 12.27 12.07 12.13 14,838,282 +0.00(+0.00%)
Dec 24, 2001 12.16 12.23 12.10 12.13 6,017,992 +0.01(+0.11%)
Dec 21, 2001 12.54 12.54 12.11 12.11 31,620,538 -0.29(-2.32%)
Dec 20, 2001 12.45 12.46 12.30 12.40 16,062,901 -0.05(-0.37%)
Dec 19, 2001 12.34 12.49 12.27 12.45 16,948,862 +0.10(+0.83%)
Dec 18, 2001 12.51 12.54 12.34 12.34 16,101,048 -0.08(-0.64%)
Dec 17, 2001 12.15 12.45 12.13 12.42 27,342,160 +0.30(+2.46%)
Dec 14, 2001 12.18 12.23 12.08 12.13 19,784,246 -0.08(-0.69%)
Dec 13, 2001 12.13 12.26 12.05 12.21 19,603,628 +0.04(+0.34%)
Dec 12, 2001 12.30 12.36 12.14 12.17 16,099,491 -0.13(-1.02%)
Dec 11, 2001 12.41 12.41 12.27 12.30 17,371,600 -0.12(-0.93%)
Dec 10, 2001 12.27 12.46 12.22 12.41 19,729,360 +0.12(+0.94%)
Dec 07, 2001 12.51 12.52 12.17 12.30 18,221,748 -0.18(-1.44%)
Dec 06, 2001 12.34 12.51 12.32 12.47 19,238,890 +0.11(+0.85%)
Dec 05, 2001 12.38 12.50 12.23 12.37 21,495,054 +0.04(+0.35%)
Dec 04, 2001 12.24 12.36 12.10 12.33 16,737,103 +0.13(+1.07%)
Dec 03, 2001 12.10 12.33 12.06 12.19 19,427,682 +0.12(+1.00%)
Nov 30, 2001 12.20 12.26 12.05 12.07 23,094,920 -0.12(-0.97%)
Nov 29, 2001 12.31 12.37 12.08 12.19 21,641,416 -0.10(-0.82%)
Nov 28, 2001 12.33 12.52 12.28 12.29 19,687,710 -0.04(-0.31%)
Nov 27, 2001 12.49 12.54 12.23 12.33 31,046,378 -0.22(-1.74%)
Nov 26, 2001 12.56 12.63 12.49 12.55 19,981,992 -0.04(-0.31%)
Nov 23, 2001 12.65 12.66 12.54 12.59 6,010,207 +0.00(+0.02%)
Nov 21, 2001 12.75 12.77 12.53 12.59 13,473,529 -0.05(-0.43%)
Nov 20, 2001 12.84 12.88 12.61 12.64 14,188,604 -0.18(-1.40%)
Nov 19, 2001 12.97 13.02 12.75 12.82 17,553,386 -0.10(-0.80%)
Nov 16, 2001 13.06 13.15 12.80 12.92 20,597,414 -0.14(-1.08%)
Nov 15, 2001 12.78 13.06 12.69 13.06 18,747,642 +0.41(+3.25%)
Nov 14, 2001 12.56 12.69 12.52 12.65 19,869,106 +0.09(+0.74%)
Nov 13, 2001 12.72 12.77 12.51 12.56 23,590,062 -0.16(-1.23%)
Nov 12, 2001 12.83 12.95 12.69 12.72 11,645,165 -0.17(-1.36%)
Nov 09, 2001 12.90 13.08 12.84 12.89 15,330,699 +0.06(+0.48%)
Nov 08, 2001 12.78 13.05 12.75 12.83 25,771,486 +0.02(+0.18%)
Nov 07, 2001 12.96 13.09 12.73 12.81 18,026,728 -0.15(-1.19%)
Nov 06, 2001 13.05 13.09 12.81 12.96 21,841,886 -0.19(-1.47%)
Nov 05, 2001 13.23 13.34 13.07 13.15 16,965,988 -0.04(-0.29%)
Nov 02, 2001 13.11 13.23 12.88 13.19 14,884,215 +0.05(+0.41%)
Nov 01, 2001 12.84 13.21 12.78 13.14 26,445,688 +0.34(+2.67%)
Oct 31, 2001 12.66 12.97 12.63 12.80 19,028,688 +0.13(+1.03%)
Oct 30, 2001 12.69 12.80 12.59 12.66 25,665,218 -0.23(-1.77%)
Oct 29, 2001 13.02 13.13 12.78 12.89 19,196,072 -0.11(-0.83%)
Oct 26, 2001 12.89 13.19 12.87 13.00 15,821,558 +0.11(+0.84%)
Oct 25, 2001 12.81 13.01 12.74 12.89 19,270,810 +0.02(+0.18%)
Oct 24, 2001 12.92 13.09 12.82 12.87 30,082,564 +0.06(+0.48%)
Oct 23, 2001 13.17 13.17 12.60 12.81 36,638,516 -0.33(-2.54%)
Oct 22, 2001 13.27 13.32 12.97 13.14 22,646,880 -0.31(-2.27%)
Oct 19, 2001 13.44 13.51 13.35 13.45 15,473,168 +0.06(+0.48%)
Oct 18, 2001 13.41 13.58 13.32 13.38 21,109,294 -0.14(-1.04%)
Oct 17, 2001 13.58 13.65 13.36 13.53 26,233,540 +0.14(+1.06%)
Oct 16, 2001 13.46 13.57 13.35 13.38 24,374,036 -0.03(-0.21%)
Oct 15, 2001 13.33 13.47 13.31 13.41 17,136,486 -0.02(-0.17%)
Oct 12, 2001 13.58 13.63 13.27 13.44 25,152,560 -0.14(-1.04%)
Oct 11, 2001 13.80 13.92 13.43 13.58 33,938,596 -0.32(-2.31%)
Oct 10, 2001 13.94 14.03 13.83 13.90 20,213,214 -0.09(-0.64%)
Oct 09, 2001 14.00 14.11 13.94 13.99 18,565,466 -0.01(-0.07%)
Oct 08, 2001 13.99 14.05 13.85 14.00 13,485,207 +0.01(+0.06%)
Oct 05, 2001 14.04 14.11 13.82 13.99 20,033,374 -0.13(-0.89%)
Oct 04, 2001 14.32 14.32 13.88 14.12 30,375,290 +0.02(+0.16%)
Oct 03, 2001 14.31 14.38 13.92 14.09 36,153,496 -0.22(-1.51%)
Oct 02, 2001 14.27 14.37 14.01 14.31 28,399,006 +0.10(+0.72%)
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.