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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

38.89 -0.04 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2003 8.221 8.241 8.102 8.201 30,213,706 -0.06(-0.73%)
Sep 29, 2003 8.203 8.282 8.191 8.262 27,105,746 +0.02(+0.28%)
Sep 26, 2003 8.385 8.385 8.209 8.239 43,518,560 -0.02(-0.18%)
Sep 25, 2003 8.216 8.305 8.191 8.254 45,957,616 +0.01(+0.15%)
Sep 24, 2003 8.368 8.368 8.241 8.241 54,084,516 -0.13(-1.60%)
Sep 23, 2003 8.380 8.537 8.292 8.375 89,027,600 -0.40(-4.55%)
Sep 22, 2003 8.848 8.848 8.707 8.775 31,718,438 -0.14(-1.53%)
Sep 19, 2003 8.954 8.974 8.886 8.911 34,028,540 -0.16(-1.78%)
Sep 18, 2003 9.012 9.139 8.980 9.073 27,514,364 +0.09(+0.96%)
Sep 17, 2003 9.000 9.025 8.954 8.987 22,257,296 +0.01(+0.11%)
Sep 16, 2003 8.906 9.012 8.873 8.977 22,333,246 +0.12(+1.37%)
Sep 15, 2003 8.949 8.977 8.851 8.856 23,305,546 -0.15(-1.68%)
Sep 12, 2003 8.911 9.015 8.871 9.007 22,308,324 +0.09(+0.96%)
Sep 11, 2003 9.076 9.126 8.848 8.921 27,220,460 -0.12(-1.31%)
Sep 10, 2003 8.886 9.060 8.881 9.040 27,426,154 +0.15(+1.74%)
Sep 09, 2003 8.957 8.990 8.873 8.886 26,346,260 -0.16(-1.79%)
Sep 08, 2003 9.202 9.212 9.007 9.048 30,353,340 -0.13(-1.40%)
Sep 05, 2003 9.303 9.354 9.151 9.177 30,453,022 -0.09(-0.95%)
Sep 04, 2003 9.164 9.339 9.151 9.265 30,454,604 +0.10(+1.10%)
Sep 03, 2003 9.050 9.167 9.012 9.164 31,134,186 +0.18(+1.97%)
Sep 02, 2003 8.863 9.025 8.838 8.987 28,458,184 +0.06(+0.65%)
Aug 29, 2003 8.949 8.952 8.843 8.929 16,870,878 -0.07(-0.79%)
Aug 28, 2003 8.899 9.015 8.828 9.000 24,037,342 +0.13(+1.51%)
Aug 27, 2003 8.785 8.949 8.785 8.866 18,480,040 +0.02(+0.17%)
Aug 26, 2003 8.792 8.899 8.661 8.851 25,356,950 +0.05(+0.60%)
Aug 25, 2003 8.853 8.914 8.744 8.798 20,002,572 -0.11(-1.19%)
Aug 22, 2003 9.126 9.164 8.861 8.904 28,599,402 -0.21(-2.30%)
Aug 21, 2003 9.114 9.240 9.053 9.114 24,436,864 +0.06(+0.70%)
Aug 20, 2003 9.012 9.050 8.848 9.050 18,472,920 +0.01(+0.06%)
Aug 19, 2003 9.159 9.159 8.952 9.045 22,808,320 -0.02(-0.20%)
Aug 18, 2003 9.255 9.255 9.038 9.063 16,600,311 +0.01(+0.08%)
Aug 15, 2003 9.038 9.063 8.914 9.055 12,329,784 +0.02(+0.20%)
Aug 14, 2003 9.126 9.126 8.974 9.038 24,854,976 +0.03(+0.37%)
Aug 13, 2003 9.202 9.202 8.949 9.005 20,019,976 -0.12(-1.27%)
Aug 12, 2003 8.992 9.126 8.906 9.121 30,530,950 +0.22(+2.50%)
Aug 11, 2003 8.909 8.974 8.828 8.899 19,423,068 +0.05(+0.57%)
Aug 08, 2003 8.787 9.040 8.724 8.848 23,912,344 -0.09(-0.99%)
Aug 07, 2003 9.093 9.116 8.914 8.937 24,400,472 -0.18(-1.94%)
Aug 06, 2003 8.964 9.212 8.929 9.114 32,498,494 +0.25(+2.85%)
Aug 05, 2003 9.063 9.063 8.838 8.861 30,619,952 -0.20(-2.20%)
Aug 04, 2003 8.851 9.124 8.851 9.060 38,879,760 +0.37(+4.25%)
Aug 01, 2003 8.848 8.851 8.646 8.691 33,536,062 -0.16(-1.77%)
Jul 31, 2003 9.025 9.033 8.787 8.848 32,464,078 -0.06(-0.65%)
Jul 30, 2003 8.954 9.076 8.906 8.906 26,662,712 -0.04(-0.48%)
Jul 29, 2003 9.164 9.164 8.873 8.949 37,020,204 -0.15(-1.61%)
Jul 28, 2003 8.949 9.212 8.853 9.096 37,560,152 +0.24(+2.68%)
Jul 25, 2003 8.873 8.906 8.780 8.858 27,525,836 +0.09(+1.01%)
Jul 24, 2003 8.901 9.020 8.762 8.770 26,983,516 -0.16(-1.81%)
Jul 23, 2003 9.063 9.146 8.782 8.932 37,614,344 -0.09(-0.95%)
Jul 22, 2003 8.909 9.076 8.873 9.017 32,800,310 +0.23(+2.59%)
Jul 21, 2003 9.101 9.134 8.760 8.790 36,789,588 -0.31(-3.42%)
Jul 18, 2003 9.116 9.119 8.977 9.101 31,051,118 +0.04(+0.47%)
Jul 17, 2003 9.101 9.270 8.964 9.058 31,372,712 -0.10(-1.10%)
Jul 16, 2003 9.341 9.366 9.076 9.159 36,310,560 -0.18(-1.95%)
Jul 15, 2003 9.581 9.599 9.333 9.341 38,251,204 -0.14(-1.47%)
Jul 14, 2003 9.804 9.819 9.424 9.480 47,585,368 -0.32(-3.28%)
Jul 11, 2003 9.753 9.814 9.606 9.801 18,756,936 +0.17(+1.76%)
Jul 10, 2003 9.728 9.771 9.606 9.632 22,003,344 -0.18(-1.83%)
Jul 09, 2003 9.892 9.915 9.751 9.811 24,237,894 -0.18(-1.77%)
Jul 08, 2003 10.02 10.04 9.786 9.988 31,449,058 -0.14(-1.35%)
Jul 07, 2003 10.07 10.18 10.05 10.12 26,143,334 +0.05(+0.50%)
Jul 03, 2003 10.17 10.18 9.859 10.07 12,450,827 -0.09(-0.90%)
Jul 02, 2003 10.00 10.17 9.973 10.17 22,759,270 +0.18(+1.80%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.