Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Vizio Holding Corp Cl A (NY: VZIO )

10.75 -0.05 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 20.22 20.77 20.20 20.54 538,455 +0.17(+0.83%)
Oct 28, 2021 20.70 20.70 19.95 20.37 500,581 -0.17(-0.83%)
Oct 27, 2021 20.13 20.57 20.15 20.54 521,941 +0.37(+1.83%)
Oct 26, 2021 20.60 20.17 552,139 -0.33(-1.61%)
Oct 25, 2021 19.94 20.51 19.94 20.50 377,594 +0.38(+1.89%)
Oct 22, 2021 20.49 20.49 19.65 20.12 450,253 -0.58(-2.80%)
Oct 21, 2021 20.53 20.72 20.36 20.70 393,039 +0.09(+0.44%)
Oct 20, 2021 20.50 20.64 20.05 20.61 732,261 +0.08(+0.39%)
Oct 19, 2021 20.10 20.60 19.74 20.53 884,096 +0.91(+4.64%)
Oct 18, 2021 18.95 19.75 18.75 19.62 732,776 +0.45(+2.35%)
Oct 15, 2021 19.83 19.83 18.98 19.17 762,035 -0.49(-2.49%)
Oct 14, 2021 19.95 20.26 19.46 19.66 656,055 -0.09(-0.46%)
Oct 13, 2021 20.06 20.20 19.70 19.75 554,046 -0.16(-0.80%)
Oct 12, 2021 19.70 20.13 19.61 19.91 631,206 +0.21(+1.07%)
Oct 11, 2021 20.84 20.92 19.60 19.70 999,887 -1.11(-5.33%)
Oct 08, 2021 21.39 21.41 20.65 20.81 609,011 -0.46(-2.16%)
Oct 07, 2021 20.78 21.56 20.72 21.27 890,384 +0.55(+2.65%)
Oct 06, 2021 20.31 20.87 20.09 20.72 944,425 +0.08(+0.39%)
Oct 05, 2021 20.52 21.00 20.11 20.64 591,796 -0.03(-0.15%)
Oct 04, 2021 21.10 21.25 19.89 20.67 918,697 -0.33(-1.57%)
Oct 01, 2021 21.50 21.50 20.80 21.00 1,398,226 -0.24(-1.13%)
Sep 30, 2021 20.73 21.48 20.62 21.24 1,292,794 +0.59(+2.86%)
Sep 29, 2021 20.78 20.98 20.20 20.65 664,031 -0.16(-0.77%)
Sep 28, 2021 21.26 21.38 20.35 20.81 1,272,758 -0.11(-0.53%)
Sep 27, 2021 21.00 21.59 20.56 20.92 3,670,270 +1.36(+6.95%)
Sep 24, 2021 19.82 20.13 19.51 19.56 444,969 -0.23(-1.16%)
Sep 23, 2021 19.97 20.15 19.70 19.79 627,055 +0.16(+0.82%)
Sep 22, 2021 19.67 19.74 19.05 19.63 543,996 +0.16(+0.82%)
Sep 21, 2021 18.85 19.84 18.46 19.47 1,214,743 +1.02(+5.53%)
Sep 20, 2021 18.39 19.07 18.27 18.45 901,833 -0.63(-3.30%)
Sep 17, 2021 18.40 19.42 18.25 19.08 1,366,061 +0.78(+4.26%)
Sep 16, 2021 18.71 18.90 18.20 18.30 929,329 -0.41(-2.19%)
Sep 15, 2021 19.07 19.07 18.48 18.71 959,039 -0.44(-2.30%)
Sep 14, 2021 19.01 19.92 18.74 19.15 1,285,185 +0.54(+2.90%)
Sep 13, 2021 19.50 19.63 18.50 18.61 665,761 -0.81(-4.17%)
Sep 10, 2021 19.36 19.68 18.87 19.42 640,764 +0.11(+0.57%)
Sep 09, 2021 18.19 19.54 18.10 19.31 942,118 +0.99(+5.40%)
Sep 08, 2021 18.48 18.53 17.69 18.32 1,113,078 -0.30(-1.61%)
Sep 07, 2021 19.05 19.25 18.43 18.62 692,046 -0.60(-3.12%)
Sep 03, 2021 19.52 19.55 18.81 19.22 1,216,742 -0.58(-2.93%)
Sep 02, 2021 20.92 21.05 19.52 19.80 897,020 -1.17(-5.58%)
Sep 01, 2021 20.26 21.06 19.83 20.97 1,526,895 +0.56(+2.74%)
Aug 31, 2021 19.68 20.65 19.45 20.41 675,192 +0.90(+4.61%)
Aug 30, 2021 19.90 20.09 19.35 19.51 889,690 -0.29(-1.46%)
Aug 27, 2021 20.15 20.85 19.61 19.80 1,128,461 -0.32(-1.59%)
Aug 26, 2021 20.50 20.51 19.79 20.12 361,781 -0.28(-1.37%)
Aug 25, 2021 19.94 20.56 19.70 20.40 697,831 +0.55(+2.77%)
Aug 24, 2021 19.33 20.10 19.32 19.85 700,266 +0.65(+3.39%)
Aug 23, 2021 19.97 20.02 18.86 19.20 1,132,970 -0.74(-3.71%)
Aug 20, 2021 18.70 20.12 18.66 19.94 964,835 +0.93(+4.89%)
Aug 19, 2021 18.65 19.55 18.08 19.01 1,553,617 +0.43(+2.31%)
Aug 18, 2021 19.75 19.86 18.50 18.58 2,025,735 -1.28(-6.45%)
Aug 17, 2021 20.25 20.68 19.38 19.86 1,010,866 -0.74(-3.59%)
Aug 16, 2021 21.57 21.64 20.43 20.60 1,044,182 -1.01(-4.67%)
Aug 13, 2021 21.00 21.91 20.81 21.61 853,800 +0.17(+0.79%)
Aug 12, 2021 21.36 21.59 20.60 21.44 441,898 -0.13(-0.60%)
Aug 11, 2021 20.58 21.66 20.27 21.57 503,354 +1.05(+5.12%)
Aug 10, 2021 21.66 21.68 20.43 20.52 810,516 -1.28(-5.87%)
Aug 09, 2021 21.93 22.60 20.92 21.80 735,759 +0.03(+0.14%)
Aug 06, 2021 21.95 22.87 21.10 21.77 824,942 +0.19(+0.88%)
Aug 05, 2021 20.84 22.80 20.78 21.58 1,450,130 +0.59(+2.81%)
Aug 04, 2021 21.80 21.81 20.84 20.99 946,564 -0.67(-3.09%)
Aug 03, 2021 21.78 22.28 21.35 21.66 1,173,355 -0.08(-0.37%)
Aug 02, 2021 22.10 22.50 21.71 21.74 918,871 -0.29(-1.32%)
Jul 30, 2021 22.51 22.85 21.81 22.03 608,483 -0.70(-3.08%)
Jul 29, 2021 23.90 24.15 22.55 22.73 605,048 -1.17(-4.90%)
Jul 28, 2021 24.00 24.47 23.58 23.90 511,377 +0.03(+0.13%)
Jul 27, 2021 25.34 25.34 23.70 23.87 457,380 -1.41(-5.58%)
Jul 26, 2021 26.17 26.46 25.19 25.28 356,447 -0.80(-3.07%)
Jul 23, 2021 26.13 26.90 25.93 26.08 311,141 -0.23(-0.87%)
Jul 22, 2021 26.61 26.91 26.19 26.31 285,430 -0.29(-1.09%)
Jul 21, 2021 26.60 27.48 26.41 26.60 726,481 +0.16(+0.61%)
Jul 20, 2021 26.13 27.07 25.79 26.44 541,236 +0.66(+2.56%)
Jul 19, 2021 24.76 26.30 24.50 25.78 532,388 +0.08(+0.31%)
Jul 16, 2021 26.26 26.73 25.29 25.70 545,218 -0.50(-1.91%)
Jul 15, 2021 26.20 26.68 25.06 26.20 494,518 -0.31(-1.17%)
Jul 14, 2021 28.14 28.24 25.93 26.51 454,791 -1.27(-4.57%)
Jul 13, 2021 26.32 28.17 26.11 27.78 619,240 +1.22(+4.59%)
Jul 12, 2021 25.77 26.92 25.28 26.56 283,613 +0.37(+1.41%)
Jul 09, 2021 26.12 26.29 25.77 26.19 218,806 +0.52(+2.03%)
Jul 08, 2021 24.87 26.12 24.79 25.67 210,964 -0.06(-0.23%)
Jul 07, 2021 25.40 26.04 25.14 25.73 705,204 +0.37(+1.46%)
Jul 06, 2021 25.60 25.60 24.68 25.36 292,356 -0.18(-0.70%)
Jul 02, 2021 26.20 26.43 25.20 25.54 357,122 -0.33(-1.28%)
Jul 01, 2021 26.88 27.05 25.85 25.87 428,844 -1.14(-4.22%)
Jun 30, 2021 27.10 27.27 25.75 27.01 551,083 -0.03(-0.11%)
Jun 29, 2021 25.75 27.82 25.75 27.04 1,344,467 +1.36(+5.30%)
Jun 28, 2021 24.58 25.89 24.21 25.68 1,060,927 +1.09(+4.43%)
Jun 25, 2021 24.80 25.14 24.03 24.59 830,769 -0.54(-2.15%)
Jun 24, 2021 23.15 25.17 23.10 25.13 1,709,322 +2.07(+8.98%)
Jun 23, 2021 21.85 23.09 21.40 23.06 723,308 +1.31(+6.02%)
Jun 22, 2021 21.00 21.75 21.00 21.75 523,873 +0.76(+3.62%)
Jun 21, 2021 21.30 21.90 20.83 20.99 912,288 -0.22(-1.04%)
Jun 18, 2021 21.49 22.04 21.17 21.21 1,621,406 -0.52(-2.39%)
Jun 17, 2021 22.41 22.75 21.54 21.73 1,151,014 -0.71(-3.16%)
Jun 16, 2021 23.26 24.20 22.16 22.44 1,224,036 -0.91(-3.90%)
Jun 15, 2021 23.45 27.62 22.30 23.35 8,946,985 -0.05(-0.21%)
Jun 14, 2021 22.84 23.93 22.75 23.40 575,360 +0.69(+3.04%)
Jun 11, 2021 21.90 22.75 21.90 22.71 305,233 +0.79(+3.60%)
Jun 10, 2021 22.16 22.26 21.50 21.92 160,733 -0.03(-0.14%)
Jun 09, 2021 22.95 22.98 21.81 21.95 256,719 -0.63(-2.79%)
Jun 08, 2021 23.21 23.23 22.33 22.58 249,346 -0.53(-2.29%)
Jun 07, 2021 21.98 23.22 21.66 23.11 639,925 +1.17(+5.33%)
Jun 04, 2021 21.27 22.05 21.04 21.94 290,143 +0.94(+4.48%)
Jun 03, 2021 21.72 21.89 20.90 21.00 474,487 -0.72(-3.31%)
Jun 02, 2021 21.80 21.95 21.26 21.72 447,074 -0.05(-0.23%)
Jun 01, 2021 22.11 22.44 21.72 21.77 366,019 -0.07(-0.32%)
May 28, 2021 22.12 22.43 21.52 21.84 550,962 -0.13(-0.59%)
May 27, 2021 22.76 23.08 21.88 21.97 455,571 -0.68(-3.00%)
May 26, 2021 22.80 23.25 22.32 22.65 348,927 -0.27(-1.18%)
May 25, 2021 23.05 23.39 22.30 22.92 274,868 -0.13(-0.56%)
May 24, 2021 23.43 23.57 22.79 23.05 404,353 -0.12(-0.52%)
May 21, 2021 22.54 23.53 22.43 23.17 578,553 +0.84(+3.76%)
May 20, 2021 21.74 22.55 21.62 22.33 512,147 +0.83(+3.86%)
May 19, 2021 21.00 21.85 20.50 21.50 467,709 +0.12(+0.56%)
May 18, 2021 21.53 22.70 21.38 21.38 520,378 -0.04(-0.19%)
May 17, 2021 22.40 22.79 21.20 21.42 447,019 -0.53(-2.41%)
May 14, 2021 21.56 22.87 20.80 21.95 1,249,885 +0.46(+2.14%)
May 13, 2021 24.11 24.85 21.33 21.49 1,058,397 -2.36(-9.90%)
May 12, 2021 26.27 26.71 23.75 23.85 1,555,167 -3.56(-12.99%)
May 11, 2021 25.78 27.52 25.25 27.41 862,006 +0.79(+2.97%)
May 10, 2021 26.66 26.75 25.10 26.62 594,377 +0.16(+0.60%)
May 07, 2021 26.91 27.70 24.78 26.46 792,847 -0.29(-1.08%)
May 06, 2021 26.88 26.96 24.90 26.75 669,744 -0.25(-0.93%)
May 05, 2021 27.95 28.80 25.75 27.00 929,302 -1.23(-4.36%)
May 04, 2021 27.00 28.28 26.00 28.23 973,559 +0.85(+3.10%)
May 03, 2021 26.98 27.90 25.90 27.38 1,265,000 +1.67(+6.50%)
Apr 30, 2021 25.67 26.15 22.60 25.71 1,488,800 -0.29(-1.12%)
Apr 29, 2021 27.40 28.80 25.23 26.00 1,166,884 -0.95(-3.53%)
Apr 28, 2021 25.21 27.48 24.40 26.95 1,732,947 +2.19(+8.84%)
Apr 27, 2021 23.96 25.45 23.61 24.76 391,689 +0.97(+4.08%)
Apr 26, 2021 23.17 24.32 23.10 23.79 435,356 +0.80(+3.48%)
Apr 23, 2021 22.60 23.65 22.50 22.99 638,900 +0.10(+0.44%)
Apr 22, 2021 22.95 23.43 22.22 22.89 512,489 -0.02(-0.09%)
Apr 21, 2021 23.16 23.80 22.85 22.91 489,467 -0.16(-0.69%)
Apr 20, 2021 23.70 24.25 22.39 23.07 705,356 -0.59(-2.49%)
Apr 19, 2021 24.42 24.94 23.56 23.66 1,171,661 -0.34(-1.42%)
Apr 16, 2021 23.56 25.73 23.01 24.00 721,000 +0.17(+0.71%)
Apr 15, 2021 23.50 24.23 22.58 23.83 504,856 +0.53(+2.27%)
Apr 14, 2021 21.86 24.18 21.85 23.30 846,686 +0.84(+3.74%)
Apr 13, 2021 22.80 23.00 22.00 22.46 414,829 -0.17(-0.75%)
Apr 12, 2021 21.60 23.00 21.60 22.63 473,370 +0.18(+0.80%)
Apr 09, 2021 22.04 22.57 21.60 22.45 573,500 +0.50(+2.28%)
Apr 08, 2021 21.33 22.20 21.33 21.95 568,354 +0.52(+2.43%)
Apr 07, 2021 22.43 22.81 21.06 21.43 1,048,961 -0.82(-3.69%)
Apr 06, 2021 22.96 23.25 21.69 22.25 608,767 -1.05(-4.51%)
Apr 05, 2021 24.11 25.54 22.89 23.30 908,858 -1.01(-4.15%)
Apr 01, 2021 24.70 25.21 22.07 24.31 2,318,100 +0.06(+0.25%)
Mar 31, 2021 25.21 25.90 22.58 24.25 2,536,516 -0.47(-1.90%)
Mar 30, 2021 22.00 25.19 21.28 24.72 1,549,707 +2.91(+13.34%)
Mar 29, 2021 21.63 22.88 20.64 21.81 1,402,178 +1.06(+5.11%)
Mar 26, 2021 19.50 23.00 19.29 20.75 3,770,800 +1.65(+8.64%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.