On December 29, 2006, VeriSign (VRSN) had a market capitalization of $5B, based on 243.85M shares at a price of $20.31.
| DATE | CLOSE | VOLUME | OUTSTANDING | MARKET CAP |
|---|---|---|---|---|
December 29 2006 | $20.31 | 2,502,968 | 243,852,000 | $4,952,146,416.00 |
December 28 2006 | $20.35 | 1,867,810 | 243,852,000 | $4,962,436,970.40 |
December 27 2006 | $20.39 | 1,907,338 | 243,852,000 | $4,972,727,524.80 |
December 26 2006 | $20.40 | 2,203,871 | 243,852,000 | $4,974,775,881.60 |
December 22 2006 | $20.44 | 2,591,556 | 243,852,000 | $4,985,090,821.20 |
December 21 2006 | $20.54 | 3,856,256 | 243,852,000 | $5,007,720,286.80 |
December 20 2006 | $20.78 | 1,306,610 | 243,852,000 | $5,067,439,641.60 |
December 19 2006 | $20.96 | 2,501,305 | 243,852,000 | $5,110,674,601.20 |
December 18 2006 | $21.00 | 2,573,155 | 243,852,000 | $5,120,989,540.80 |
December 15 2006 | $21.43 | 4,461,604 | 243,852,000 | $5,225,992,212.00 |
December 14 2006 | $21.41 | 2,528,127 | 243,852,000 | $5,219,822,756.40 |
December 13 2006 | $21.28 | 1,830,920 | 243,852,000 | $5,188,926,708.00 |
December 12 2006 | $21.40 | 3,776,466 | 243,852,000 | $5,217,750,014.40 |
December 11 2006 | $21.36 | 2,219,199 | 243,852,000 | $5,209,532,202.00 |
December 08 2006 | $21.47 | 2,560,776 | 243,852,000 | $5,236,282,766.40 |
December 07 2006 | $21.49 | 2,744,494 | 243,852,000 | $5,240,403,865.20 |
December 06 2006 | $21.58 | 2,998,757 | 243,852,000 | $5,263,057,716.00 |
December 05 2006 | $21.57 | 4,337,622 | 243,852,000 | $5,261,009,359.20 |
December 04 2006 | $21.38 | 3,879,845 | 243,852,000 | $5,213,628,915.60 |
December 01 2006 | $21.31 | 5,881,076 | 243,852,000 | $5,197,168,905.60 |
November 30 2006 | $22.03 | 13,463,640 | 243,852,000 | $5,372,181,486.00 |
November 29 2006 | $20.49 | 5,089,483 | 243,852,000 | $4,997,429,732.40 |
November 28 2006 | $19.55 | 2,867,733 | 243,852,000 | $4,766,818,896.00 |
November 27 2006 | $19.45 | 3,027,621 | 243,852,000 | $4,742,116,688.40 |
November 24 2006 | $20.27 | 1,386,533 | 243,852,000 | $4,941,831,476.40 |
