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 )

39.68 +0.46 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 7.612 7.645 7.584 7.614 62,993,052 -0.04(-0.50%)
Dec 29, 2005 7.625 7.680 7.622 7.652 62,427,392 +0.01(+0.07%)
Dec 28, 2005 7.693 7.695 7.630 7.647 52,971,392 -0.05(-0.62%)
Dec 27, 2005 7.713 7.753 7.688 7.695 42,215,564 -0.01(-0.13%)
Dec 23, 2005 7.761 7.786 7.705 7.705 32,169,778 -0.05(-0.68%)
Dec 22, 2005 7.743 7.771 7.690 7.759 62,188,468 +0.02(+0.23%)
Dec 21, 2005 7.736 7.784 7.705 7.741 55,069,868 +0.02(+0.26%)
Dec 20, 2005 7.695 7.748 7.685 7.721 67,625,520 +0.01(+0.07%)
Dec 19, 2005 7.698 7.746 7.645 7.716 62,276,284 +0.01(+0.10%)
Dec 16, 2005 7.741 7.743 7.673 7.708 65,317,396 -0.03(-0.39%)
Dec 15, 2005 7.723 7.761 7.710 7.738 45,656,196 +0.02(+0.23%)
Dec 14, 2005 7.738 7.771 7.713 7.721 47,049,772 -0.05(-0.59%)
Dec 13, 2005 7.741 7.804 7.703 7.766 49,810,824 +0.00(+0.00%)
Dec 12, 2005 7.857 7.862 7.698 7.766 55,989,560 -0.09(-1.16%)
Dec 09, 2005 7.882 7.913 7.852 7.857 36,453,360 -0.04(-0.48%)
Dec 08, 2005 7.953 7.961 7.887 7.895 42,667,696 -0.06(-0.70%)
Dec 07, 2005 8.024 8.047 7.903 7.951 43,226,632 -0.07(-0.91%)
Dec 06, 2005 8.034 8.049 7.971 8.024 44,704,068 +0.01(+0.09%)
Dec 05, 2005 8.097 8.145 7.989 8.016 51,151,792 -0.04(-0.50%)
Dec 02, 2005 8.105 8.107 8.026 8.057 40,109,968 -0.07(-0.84%)
Dec 01, 2005 8.085 8.160 8.077 8.125 48,965,896 +0.04(+0.50%)
Nov 30, 2005 8.171 8.193 8.067 8.085 60,873,608 -0.04(-0.53%)
Nov 29, 2005 8.153 8.206 8.120 8.128 42,814,848 -0.01(-0.09%)
Nov 28, 2005 8.107 8.153 8.039 8.135 37,956,904 +0.05(+0.63%)
Nov 25, 2005 8.115 8.138 8.011 8.085 16,538,603 +0.03(+0.41%)
Nov 23, 2005 8.054 8.138 8.026 8.052 25,016,762 -0.01(-0.06%)
Nov 22, 2005 8.039 8.064 7.978 8.057 39,530,464 +0.03(+0.31%)
Nov 21, 2005 8.064 8.064 7.938 8.032 50,838,504 +0.02(+0.22%)
Nov 18, 2005 8.140 8.140 8.014 8.014 49,876,880 +0.00(+0.00%)
Nov 17, 2005 7.822 8.054 7.814 8.014 38,625,808 +0.15(+1.93%)
Nov 16, 2005 7.822 7.918 7.804 7.862 35,907,084 +0.07(+0.91%)
Nov 15, 2005 7.882 7.918 7.776 7.791 41,615,888 -0.14(-1.75%)
Nov 14, 2005 7.973 7.999 7.895 7.930 40,011,868 -0.01(-0.10%)
Nov 11, 2005 7.875 7.966 7.819 7.938 49,353,152 +0.07(+0.83%)
Nov 10, 2005 7.829 7.903 7.812 7.872 50,001,880 +0.07(+0.94%)
Nov 09, 2005 7.753 7.819 7.685 7.799 69,810,624 +0.05(+0.62%)
Nov 08, 2005 7.723 7.794 7.695 7.751 27,999,328 +0.03(+0.36%)
Nov 07, 2005 7.829 7.855 7.609 7.723 47,264,564 -0.09(-1.13%)
Nov 04, 2005 7.839 7.862 7.718 7.812 35,000,052 +0.02(+0.23%)
Nov 03, 2005 7.956 8.026 7.726 7.794 68,595,448 -0.16(-2.03%)
Nov 02, 2005 7.935 7.978 7.880 7.956 37,423,288 +0.03(+0.41%)
Nov 01, 2005 8.039 8.044 7.887 7.923 44,044,660 -0.04(-0.54%)
Oct 31, 2005 8.077 8.090 7.887 7.966 63,184,504 -0.05(-0.60%)
Oct 28, 2005 7.900 8.044 7.774 8.014 63,777,456 +0.24(+3.06%)
Oct 27, 2005 7.918 7.918 7.733 7.776 60,286,192 +0.04(+0.56%)
Oct 26, 2005 7.660 7.817 7.660 7.733 46,383,640 +0.05(+0.66%)
Oct 25, 2005 7.584 7.743 7.569 7.683 45,127,720 +0.08(+1.00%)
Oct 24, 2005 7.559 7.688 7.546 7.607 55,522,792 +0.14(+1.93%)
Oct 21, 2005 7.440 7.511 7.407 7.463 64,383,068 +0.08(+1.10%)
Oct 20, 2005 7.445 7.534 7.364 7.382 50,154,568 -0.05(-0.68%)
Oct 19, 2005 7.435 7.448 7.402 7.432 54,908,476 +0.01(+0.17%)
Oct 18, 2005 7.430 7.478 7.397 7.420 61,879,532 -0.01(-0.17%)
Oct 17, 2005 7.551 7.561 7.402 7.432 43,919,664 -0.13(-1.67%)
Oct 14, 2005 7.584 7.584 7.513 7.559 35,584,300 +0.03(+0.34%)
Oct 13, 2005 7.506 7.602 7.503 7.534 35,301,472 -0.01(-0.10%)
Oct 12, 2005 7.584 7.635 7.536 7.541 40,636,468 -0.03(-0.37%)
Oct 11, 2005 7.647 7.657 7.546 7.569 36,901,140 -0.09(-1.16%)
Oct 10, 2005 7.753 7.759 7.619 7.657 40,545,884 -0.08(-0.98%)
Oct 07, 2005 7.900 7.903 7.710 7.733 45,383,256 -0.13(-1.67%)
Oct 06, 2005 7.938 7.948 7.801 7.865 38,936,324 -0.08(-0.96%)
Oct 05, 2005 8.145 8.049 7.900 7.941 40,757,904 -0.20(-2.51%)
Oct 04, 2005 8.193 8.282 8.102 8.145 33,233,058 -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.
 
 
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.