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 )

38.81 -0.12 (-0.31%)
Streaming Delayed Price Updated: 10:17 AM 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 (%)
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%)
Oct 03, 2005 8.239 8.287 8.171 8.191 33,509,954 -0.07(-0.89%)
Sep 30, 2005 8.224 8.277 8.183 8.264 28,709,368 +0.04(+0.49%)
Sep 29, 2005 8.166 8.249 8.117 8.224 28,126,306 +0.03(+0.37%)
Sep 28, 2005 8.102 8.203 8.064 8.193 36,628,992 +0.14(+1.76%)
Sep 27, 2005 8.107 8.115 8.052 8.052 35,636,120 -0.04(-0.47%)
Sep 26, 2005 8.191 8.211 8.072 8.090 35,406,296 -0.04(-0.50%)
Sep 23, 2005 8.130 8.168 8.044 8.130 23,186,480 +0.06(+0.69%)
Sep 22, 2005 8.075 8.107 8.001 8.075 28,400,036 -0.00(-0.03%)
Sep 21, 2005 8.158 8.229 8.047 8.077 36,247,664 -0.08(-0.96%)
Sep 20, 2005 8.219 8.236 8.133 8.155 33,607,264 -0.08(-0.98%)
Sep 19, 2005 8.274 8.277 8.201 8.236 22,388,228 -0.06(-0.70%)
Sep 16, 2005 8.206 8.305 8.191 8.294 59,711,832 +0.11(+1.30%)
Sep 15, 2005 8.224 8.246 8.168 8.188 19,360,174 -0.04(-0.43%)
Sep 14, 2005 8.216 8.244 8.203 8.224 28,986,660 +0.01(+0.09%)
Sep 13, 2005 8.229 8.254 8.201 8.216 29,597,018 -0.02(-0.28%)
Sep 12, 2005 8.259 8.262 8.203 8.239 21,883,882 -0.04(-0.43%)
Sep 09, 2005 8.196 8.292 8.196 8.274 24,366,058 +0.06(+0.77%)
Sep 08, 2005 8.231 8.289 8.191 8.211 29,435,232 -0.06(-0.76%)
Sep 07, 2005 8.289 8.289 8.214 8.274 26,534,154 -0.04(-0.52%)
Sep 06, 2005 8.226 8.330 8.226 8.317 26,198,318 +0.11(+1.29%)
Sep 02, 2005 8.284 8.284 8.209 8.211 18,830,510 -0.04(-0.43%)
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.