Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Verizon Communications (NY: VZ )

38.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Nov 30, 2009 8.392 8.410 8.286 8.294 73,852,216 -0.04(-0.54%)
Nov 27, 2009 8.307 8.392 8.213 8.339 32,438,536 -0.11(-1.25%)
Nov 25, 2009 8.426 8.466 8.386 8.444 62,280,164 +0.11(+1.30%)
Nov 24, 2009 8.289 8.434 8.260 8.336 99,220,120 +0.08(+0.93%)
Nov 23, 2009 8.107 8.278 8.060 8.260 83,586,432 +0.24(+2.96%)
Nov 20, 2009 8.009 8.049 7.988 8.023 43,160,640 -0.02(-0.29%)
Nov 19, 2009 8.033 8.060 7.978 8.046 40,060,340 -0.04(-0.46%)
Nov 18, 2009 8.083 8.091 8.007 8.083 40,273,960 +0.00(+0.03%)
Nov 17, 2009 7.983 8.081 7.959 8.081 61,397,060 +0.08(+1.06%)
Nov 16, 2009 7.965 8.012 7.949 7.996 49,915,780 +0.05(+0.66%)
Nov 13, 2009 7.936 8.007 7.909 7.944 44,966,208 -0.01(-0.10%)
Nov 12, 2009 8.009 8.023 7.925 7.951 47,383,220 -0.05(-0.66%)
Nov 11, 2009 8.028 8.033 7.967 8.004 46,819,564 +0.01(+0.16%)
Nov 10, 2009 7.946 8.012 7.933 7.991 55,275,116 +0.04(+0.46%)
Nov 09, 2009 7.862 7.962 7.843 7.954 72,684,896 +0.16(+2.06%)
Nov 06, 2009 7.714 7.801 7.698 7.793 56,537,348 +0.06(+0.72%)
Nov 05, 2009 7.704 7.794 7.704 7.738 52,399,288 +0.07(+0.86%)
Nov 04, 2009 7.698 7.725 7.656 7.672 57,397,820 +0.01(+0.10%)
Nov 03, 2009 7.733 7.772 7.635 7.664 76,396,848 -0.09(-1.16%)
Nov 02, 2009 7.867 7.883 7.688 7.754 77,309,632 -0.05(-0.61%)
Oct 30, 2009 7.904 8.028 7.727 7.801 92,619,920 -0.12(-1.50%)
Oct 29, 2009 7.936 7.967 7.817 7.920 83,235,568 +0.02(+0.30%)
Oct 28, 2009 7.727 7.949 7.722 7.896 187,560,608 +0.20(+2.57%)
Oct 27, 2009 7.643 7.719 7.611 7.698 87,177,496 +0.15(+1.96%)
Oct 26, 2009 7.643 7.667 7.532 7.551 101,696,760 -0.06(-0.73%)
Oct 23, 2009 7.611 7.619 7.569 7.606 75,353,104 -0.04(-0.59%)
Oct 22, 2009 7.690 7.775 7.638 7.651 94,918,944 -0.00(-0.03%)
Oct 21, 2009 7.598 7.672 7.572 7.654 94,389,496 +0.06(+0.80%)
Oct 20, 2009 7.582 7.640 7.569 7.593 72,741,920 -0.04(-0.55%)
Oct 19, 2009 7.654 7.659 7.593 7.635 74,590,896 +0.02(+0.21%)
Oct 16, 2009 7.651 7.704 7.611 7.619 81,183,160 -0.06(-0.72%)
Oct 15, 2009 7.638 7.685 7.603 7.675 60,585,812 -0.02(-0.21%)
Oct 14, 2009 7.714 7.714 7.601 7.690 97,233,008 +0.04(+0.52%)
Oct 13, 2009 7.648 7.693 7.590 7.651 83,764,552 +0.01(+0.07%)
Oct 12, 2009 7.622 7.712 7.580 7.646 62,922,980 -0.04(-0.55%)
Oct 09, 2009 7.712 7.717 7.577 7.688 88,123,800 +0.00(+0.00%)
Oct 08, 2009 7.791 7.791 7.672 7.688 72,300,696 -0.06(-0.75%)
Oct 07, 2009 7.849 7.859 7.704 7.746 91,564,280 -0.21(-2.62%)
Oct 06, 2009 7.949 7.965 7.907 7.954 63,109,276 +0.06(+0.70%)
Oct 05, 2009 7.930 7.930 7.864 7.899 51,292,268 +0.02(+0.23%)
Oct 02, 2009 7.904 7.949 7.872 7.880 62,731,588 -0.03(-0.40%)
Oct 01, 2009 7.986 7.988 7.883 7.912 83,217,696 -0.07(-0.86%)
Sep 30, 2009 7.980 7.999 7.917 7.980 68,657,240 +0.03(+0.36%)
Sep 29, 2009 7.978 7.986 7.899 7.951 49,506,648 -0.05(-0.63%)
Sep 28, 2009 7.933 8.020 7.917 8.002 44,107,752 +0.11(+1.37%)
Sep 25, 2009 7.907 7.928 7.857 7.893 55,618,500 -0.06(-0.70%)
Sep 24, 2009 7.933 7.980 7.915 7.949 73,603,856 +0.07(+0.90%)
Sep 23, 2009 7.814 8.004 7.791 7.878 91,810,352 +0.10(+1.25%)
Sep 22, 2009 7.806 7.809 7.727 7.780 60,303,140 +0.01(+0.07%)
Sep 21, 2009 7.814 7.862 7.730 7.775 76,387,856 -0.03(-0.34%)
Sep 18, 2009 7.849 7.880 7.727 7.801 172,421,808 +0.02(+0.27%)
Sep 17, 2009 8.017 8.033 7.780 7.780 148,789,344 -0.17(-2.13%)
Sep 16, 2009 8.041 8.067 7.915 7.949 103,938,712 -0.22(-2.74%)
Sep 15, 2009 8.220 8.220 8.094 8.173 47,602,104 -0.02(-0.29%)
Sep 14, 2009 8.173 8.220 8.147 8.197 46,644,180 -0.04(-0.54%)
Sep 11, 2009 8.268 8.292 8.170 8.242 78,161,032 -0.02(-0.29%)
Sep 10, 2009 8.136 8.281 8.078 8.265 78,251,416 +0.12(+1.49%)
Sep 09, 2009 8.170 8.181 8.099 8.144 58,071,532 -0.02(-0.19%)
Sep 08, 2009 8.128 8.160 8.089 8.160 61,396,032 +0.09(+1.14%)
Sep 04, 2009 7.959 8.070 7.941 8.067 27,866,188 +0.09(+1.19%)
Sep 03, 2009 7.949 8.004 7.922 7.973 40,611,856 +0.03(+0.33%)
Sep 02, 2009 7.986 8.033 7.933 7.946 40,884,444 -0.06(-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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.