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, 2002 10.02 10.08 9.870 9.955 21,744,570 -0.06(-0.59%)
Dec 30, 2002 10.03 10.13 9.865 10.01 15,699,719 +0.02(+0.21%)
Dec 27, 2002 10.13 10.22 9.957 9.993 14,311,610 -0.20(-1.99%)
Dec 26, 2002 10.17 10.36 10.13 10.20 14,225,583 +0.05(+0.48%)
Dec 24, 2002 10.12 10.24 10.06 10.15 7,980,651 -0.10(-1.00%)
Dec 23, 2002 10.27 10.37 10.13 10.25 26,252,614 -0.03(-0.25%)
Dec 20, 2002 10.16 10.35 10.13 10.28 70,338,496 +0.31(+3.12%)
Dec 19, 2002 9.968 10.13 9.908 9.965 21,624,288 -0.12(-1.17%)
Dec 18, 2002 10.06 10.21 9.932 10.08 24,856,720 +0.02(+0.23%)
Dec 17, 2002 10.22 10.31 10.04 10.06 21,294,584 -0.20(-1.95%)
Dec 16, 2002 10.07 10.31 9.980 10.26 27,544,576 +0.32(+3.20%)
Dec 13, 2002 9.698 10.14 9.675 9.942 22,546,840 +0.08(+0.78%)
Dec 12, 2002 9.891 10.01 9.780 9.865 19,527,722 -0.06(-0.65%)
Dec 11, 2002 9.724 10.04 9.713 9.929 19,676,810 +0.08(+0.78%)
Dec 10, 2002 9.839 9.993 9.724 9.852 22,780,396 +0.01(+0.13%)
Dec 09, 2002 10.17 10.21 9.821 9.839 27,160,764 -0.49(-4.70%)
Dec 06, 2002 9.839 10.41 9.831 10.32 29,963,840 +0.29(+2.87%)
Dec 05, 2002 10.30 10.30 10.02 10.04 27,715,850 -0.22(-2.13%)
Dec 04, 2002 10.34 10.43 10.23 10.26 25,474,480 -0.11(-1.02%)
Dec 03, 2002 10.63 10.74 10.33 10.36 24,769,916 -0.26(-2.47%)
Dec 02, 2002 10.82 11.10 10.46 10.62 27,805,382 -0.14(-1.27%)
Nov 29, 2002 10.68 10.79 10.51 10.76 14,798,577 +0.08(+0.75%)
Nov 27, 2002 10.30 10.72 10.29 10.68 25,078,600 +0.44(+4.34%)
Nov 26, 2002 10.53 10.53 10.18 10.23 25,527,420 -0.30(-2.83%)
Nov 25, 2002 10.28 10.56 10.28 10.53 25,833,380 +0.26(+2.50%)
Nov 22, 2002 10.28 10.35 10.15 10.28 29,996,148 -0.16(-1.57%)
Nov 21, 2002 10.03 10.50 9.957 10.44 36,979,120 +0.41(+4.07%)
Nov 20, 2002 9.762 10.20 9.636 10.03 30,590,552 +0.27(+2.79%)
Nov 19, 2002 9.921 9.921 9.695 9.759 29,044,014 -0.16(-1.63%)
Nov 18, 2002 10.10 10.22 9.829 9.921 29,022,214 -0.18(-1.76%)
Nov 15, 2002 9.839 10.12 9.724 10.10 30,257,732 +0.26(+2.64%)
Nov 14, 2002 9.801 9.932 9.700 9.839 26,527,434 +0.15(+1.59%)
Nov 13, 2002 9.862 9.862 9.402 9.685 34,900,460 -0.17(-1.77%)
Nov 12, 2002 9.788 10.02 9.724 9.860 32,455,896 +0.22(+2.32%)
Nov 11, 2002 9.839 9.914 9.569 9.636 17,704,030 -0.30(-3.02%)
Nov 08, 2002 9.790 10.02 9.765 9.937 28,358,134 +0.15(+1.50%)
Nov 07, 2002 10.01 10.04 9.713 9.790 22,746,920 -0.23(-2.28%)
Nov 06, 2002 10.19 10.21 9.898 10.02 27,590,120 -0.18(-1.76%)
Nov 05, 2002 10.03 10.27 10.03 10.20 26,207,850 +0.12(+1.22%)
Nov 04, 2002 10.17 10.47 9.968 10.08 38,429,512 +0.16(+1.63%)
Nov 01, 2002 9.557 10.02 9.392 9.914 27,145,972 +0.21(+2.20%)
Oct 31, 2002 9.891 10.02 9.518 9.700 34,699,604 -0.12(-1.26%)
Oct 30, 2002 9.428 9.839 9.402 9.824 27,121,058 +0.42(+4.48%)
Oct 29, 2002 9.659 9.698 9.266 9.402 30,230,094 -0.26(-2.69%)
Oct 28, 2002 9.505 9.790 9.467 9.662 42,298,000 +0.27(+2.84%)
Oct 25, 2002 9.312 9.395 9.048 9.395 39,567,324 -0.08(-0.87%)
Oct 24, 2002 9.544 9.608 9.346 9.477 38,573,148 +0.04(+0.44%)
Oct 23, 2002 9.274 9.436 9.056 9.436 44,596,980 -0.26(-2.70%)
Oct 22, 2002 9.120 9.839 9.084 9.698 51,745,000 +0.53(+5.80%)
Oct 21, 2002 8.966 9.210 8.896 9.166 32,850,608 +0.18(+2.03%)
Oct 18, 2002 9.030 9.086 8.863 8.984 31,766,512 -0.20(-2.21%)
Oct 17, 2002 9.120 9.202 9.017 9.187 23,340,156 +0.26(+2.91%)
Oct 16, 2002 9.020 9.117 8.801 8.927 27,359,676 -0.09(-1.00%)
Oct 15, 2002 9.081 9.120 8.830 9.017 40,795,836 +0.10(+1.12%)
Oct 14, 2002 9.040 9.248 8.837 8.917 31,572,270 -0.12(-1.36%)
Oct 11, 2002 8.519 9.146 8.519 9.040 54,122,224 +0.58(+6.80%)
Oct 10, 2002 8.221 8.478 8.028 8.465 41,228,696 +0.21(+2.49%)
Oct 09, 2002 8.221 8.452 8.131 8.259 32,505,332 -0.06(-0.71%)
Oct 08, 2002 8.478 8.516 8.221 8.318 48,380,608 -0.01(-0.06%)
Oct 07, 2002 8.478 8.557 8.277 8.323 47,610,260 -0.31(-3.57%)
Oct 04, 2002 8.465 8.645 8.169 8.632 59,014,860 +0.18(+2.13%)
Oct 03, 2002 7.964 8.457 7.925 8.452 75,273,560 +0.66(+8.40%)
Oct 02, 2002 7.643 7.964 7.553 7.797 54,500,196 +0.20(+2.60%)
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.