Sign In
|
Register
|
About Menlo Park
|
Contact Us
Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast
|
Traffic
Menlo Park News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Menlo Park Gas Prices
Ski And Snow Reports
Financial Markets
Bagels
Bakery
Barbecue
Burgers
Chinese
Coffee House
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steak Chops
Sushi
Wine
Bars and Lounges
Museum
Family Fun
Arts & Culture
Parks
Annual Events
Golf
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Events & Festivals
Horseback Riding
Movie Theatres
Automotive
Auto Detail
Dealers - New
Dealers - Used
Mobile Home Dealers
Parts & Supplies
Repair & Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Beauty Salons
Cosmetics
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Business & Professional Services
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Pet Sitting and Day Care
Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment Agencies
Financial Services
Accountants & Tax
Banks & Credit Unions
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Golf
Government
City & County Government
Federal Government
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Doors, Windows & Drapery
Floor Coverings
Furniture
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Home
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Television Stations
Meeting & Event Planning
Event Facilities
Party Rentals & Entertainment
Miscellaneous
Nightlife
Bars and Lounges
Personal Service
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Property Management
Real Estate Agents and Brokers
Residential
Schools
Religion
Relocation
Movers
Storage
Restaurants
Bakery
Barbecue
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
French
Ice Cream / Frozen Yogurt
International
Italian
Japanese
Mexican
Pizza
Sandwiches
Seafood
Steaks, Chops
Sushi
Wine
Shopping
Accessories
Antiques
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Dance Clubs & Studios, Instruction
Equestrian
Gymnastics
Health Clubs
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
Internet Advertising & Services
Semiconductor
Software
Travel & Transportation
Airlines & Airports
Auto Rentals
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Photographers & Videographers
Your Business Here
Apartments
Buyer Information
Seller Information
About Steve
REO
Short Sales
Relocation
Mortgage Information
Danville Communities
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Jobs
Search Hotels in Menlo Park
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Venator Materials Plc
(NY:
VNTR
)
0.2687
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 12, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
1.720
1.810
1.690
1.720
1,066,553
+0.00(+0.00%)
Mar 30, 2020
1.770
1.900
1.700
1.720
221,909
-0.08(-4.44%)
Mar 27, 2020
1.930
1.960
1.790
1.800
274,000
-0.24(-11.76%)
Mar 26, 2020
2.010
2.140
1.900
2.040
208,798
+0.06(+3.03%)
Mar 25, 2020
1.730
2.100
1.680
1.980
483,575
+0.27(+15.79%)
Mar 24, 2020
1.920
1.950
1.640
1.710
641,210
-0.08(-4.47%)
Mar 23, 2020
1.910
1.980
1.780
1.790
195,016
-0.08(-4.28%)
Mar 20, 2020
2.090
2.116
1.850
1.870
373,900
-0.19(-9.22%)
Mar 19, 2020
1.870
2.120
1.830
2.060
282,033
+0.14(+7.29%)
Mar 18, 2020
2.000
2.160
1.780
1.920
584,783
-0.23(-10.70%)
Mar 17, 2020
1.930
2.330
1.850
2.150
462,937
+0.28(+14.97%)
Mar 16, 2020
2.000
2.050
1.750
1.870
505,333
-0.15(-7.43%)
Mar 13, 2020
1.940
2.060
1.850
2.020
544,600
+0.18(+9.78%)
Mar 12, 2020
1.910
1.990
1.800
1.840
814,449
-0.23(-11.11%)
Mar 11, 2020
2.220
2.320
2.030
2.070
227,363
-0.31(-13.03%)
Mar 10, 2020
2.120
2.430
2.070
2.380
572,325
+0.37(+18.41%)
Mar 09, 2020
2.330
2.390
2.000
2.010
390,547
-0.47(-18.95%)
Mar 06, 2020
2.510
2.675
2.460
2.480
253,100
-0.16(-6.06%)
Mar 05, 2020
2.650
2.820
2.560
2.640
254,523
-0.16(-5.71%)
Mar 04, 2020
2.760
2.830
2.640
2.800
186,178
+0.14(+5.26%)
Mar 03, 2020
2.600
2.900
2.570
2.660
451,021
+0.09(+3.50%)
Mar 02, 2020
2.700
2.732
2.490
2.570
429,203
-0.10(-3.75%)
Feb 28, 2020
2.660
2.740
2.560
2.670
389,200
-0.02(-0.74%)
Feb 27, 2020
2.830
2.830
2.560
2.690
424,255
-0.28(-9.43%)
Feb 26, 2020
3.240
3.335
2.910
2.970
459,570
-0.26(-8.05%)
Feb 25, 2020
3.680
3.680
3.167
3.230
479,281
-0.39(-10.77%)
Feb 24, 2020
3.600
3.660
3.500
3.620
482,936
-0.22(-5.73%)
Feb 21, 2020
3.470
3.979
3.450
3.840
728,500
+0.43(+12.61%)
Feb 20, 2020
3.240
3.420
3.200
3.410
279,790
+0.10(+3.02%)
Feb 19, 2020
3.180
3.380
3.150
3.310
319,461
+0.17(+5.41%)
Feb 18, 2020
3.250
3.250
3.060
3.140
168,393
-0.05(-1.57%)
Feb 14, 2020
3.060
3.344
3.060
3.190
227,900
+0.14(+4.59%)
Feb 13, 2020
3.120
3.190
2.980
3.050
101,970
-0.11(-3.48%)
Feb 12, 2020
3.180
3.310
3.080
3.160
171,725
+0.06(+1.94%)
Feb 11, 2020
2.870
3.170
2.860
3.100
249,033
+0.25(+8.77%)
Feb 10, 2020
2.860
3.015
2.800
2.850
196,068
-0.01(-0.35%)
Feb 07, 2020
2.930
2.930
2.790
2.860
192,000
-0.12(-4.03%)
Feb 06, 2020
3.120
3.120
2.840
2.980
215,900
-0.13(-4.18%)
Feb 05, 2020
3.100
3.130
3.040
3.110
118,859
+0.08(+2.64%)
Feb 04, 2020
2.990
3.090
2.920
3.030
187,475
+0.17(+5.94%)
Feb 03, 2020
2.800
2.935
2.760
2.860
328,668
+0.12(+4.38%)
Jan 31, 2020
2.850
2.850
2.710
2.740
443,100
-0.08(-2.84%)
Jan 30, 2020
2.940
3.000
2.780
2.820
264,436
-0.15(-5.05%)
Jan 29, 2020
3.070
3.120
2.940
2.970
169,019
-0.09(-2.94%)
Jan 28, 2020
3.050
3.120
2.990
3.060
448,734
+0.03(+0.99%)
Jan 27, 2020
3.000
3.080
2.900
3.030
245,556
-0.06(-1.94%)
Jan 24, 2020
3.310
3.310
3.030
3.090
378,800
-0.21(-6.36%)
Jan 23, 2020
3.160
3.330
3.000
3.300
270,316
+0.09(+2.80%)
Jan 22, 2020
3.360
3.360
3.170
3.210
260,837
-0.10(-3.02%)
Jan 21, 2020
3.450
3.450
3.300
3.310
412,341
-0.17(-4.89%)
Jan 17, 2020
3.640
3.728
3.470
3.480
217,800
-0.15(-4.13%)
Jan 16, 2020
3.480
3.670
3.420
3.630
285,685
+0.03(+0.83%)
Jan 15, 2020
3.610
3.680
3.540
3.600
132,683
-0.01(-0.28%)
Jan 14, 2020
3.500
3.685
3.460
3.610
157,247
+0.11(+3.14%)
Jan 13, 2020
3.270
3.695
3.255
3.500
424,364
+0.25(+7.69%)
Jan 10, 2020
3.470
3.470
3.220
3.250
435,800
-0.11(-3.27%)
Jan 09, 2020
3.430
3.470
3.300
3.360
174,289
-0.05(-1.47%)
Jan 08, 2020
3.330
3.430
3.310
3.410
248,196
+0.06(+1.79%)
Jan 07, 2020
3.510
3.570
3.330
3.350
499,473
-0.17(-4.83%)
Jan 06, 2020
3.570
3.730
3.500
3.520
202,653
-0.11(-3.03%)
Jan 03, 2020
3.680
3.740
3.570
3.630
311,300
-0.09(-2.42%)
Jan 02, 2020
3.920
3.930
3.650
3.720
370,003
-0.11(-2.87%)
Dec 31, 2019
3.670
3.870
3.670
3.830
224,500
+0.12(+3.23%)
Dec 30, 2019
3.910
3.950
3.690
3.710
309,557
-0.22(-5.60%)
Dec 27, 2019
4.040
4.090
3.900
3.930
388,400
-0.16(-3.91%)
Dec 26, 2019
4.100
4.205
4.030
4.090
433,117
+0.02(+0.49%)
Dec 24, 2019
4.100
4.155
4.000
4.070
235,500
+0.00(+0.00%)
Dec 23, 2019
3.910
4.140
3.890
4.070
421,846
+0.15(+3.83%)
Dec 20, 2019
3.920
3.960
3.860
3.920
236,800
+0.01(+0.26%)
Dec 19, 2019
3.740
3.980
3.695
3.910
420,066
+0.20(+5.39%)
Dec 18, 2019
3.690
3.820
3.660
3.710
300,983
-0.05(-1.33%)
Dec 17, 2019
3.600
3.840
3.580
3.760
280,651
+0.16(+4.44%)
Dec 16, 2019
3.610
3.780
3.580
3.600
198,351
-0.04(-1.10%)
Dec 13, 2019
3.760
3.930
3.640
3.640
225,900
-0.19(-4.96%)
Dec 12, 2019
3.520
3.850
3.488
3.830
476,700
+0.27(+7.58%)
Dec 11, 2019
3.390
3.600
3.390
3.560
221,314
+0.16(+4.71%)
Dec 10, 2019
3.490
3.520
3.370
3.400
361,922
-0.10(-2.86%)
Dec 09, 2019
3.600
3.660
3.480
3.500
355,218
-0.15(-4.11%)
Dec 06, 2019
3.470
3.690
3.470
3.650
380,200
+0.23(+6.73%)
Dec 05, 2019
3.590
3.590
3.360
3.420
675,814
-0.16(-4.47%)
Dec 04, 2019
3.630
3.810
3.500
3.580
645,944
-0.03(-0.83%)
Dec 03, 2019
3.810
3.840
3.500
3.610
404,947
-0.26(-6.72%)
Dec 02, 2019
3.740
3.900
3.700
3.870
480,672
+0.18(+4.88%)
Nov 29, 2019
3.680
3.780
3.600
3.690
87,100
-0.01(-0.27%)
Nov 27, 2019
3.760
3.760
3.620
3.700
254,900
-0.03(-0.80%)
Nov 26, 2019
3.770
3.779
3.620
3.730
387,211
+0.03(+0.81%)
Nov 25, 2019
3.500
3.760
3.470
3.700
333,294
+0.17(+4.82%)
Nov 22, 2019
3.540
3.720
3.510
3.530
458,200
-0.31(-8.07%)
Nov 21, 2019
3.770
3.910
3.680
3.840
318,922
+0.05(+1.32%)
Nov 20, 2019
3.940
4.010
3.760
3.790
323,984
-0.18(-4.53%)
Nov 19, 2019
4.140
4.210
3.960
3.970
278,851
-0.13(-3.17%)
Nov 18, 2019
4.290
4.310
4.070
4.100
558,573
+0.16(+4.06%)
Nov 15, 2019
3.960
4.050
3.850
3.940
305,000
+0.02(+0.51%)
Nov 14, 2019
3.850
3.980
3.850
3.920
189,012
+0.02(+0.51%)
Nov 13, 2019
4.080
4.080
3.840
3.900
449,228
-0.18(-4.41%)
Nov 12, 2019
4.050
4.240
3.980
4.080
749,518
+0.12(+3.03%)
Nov 11, 2019
3.860
4.010
3.790
3.960
393,468
+0.06(+1.54%)
Nov 08, 2019
3.880
4.120
3.760
3.900
681,000
-0.02(-0.51%)
Nov 07, 2019
3.820
4.000
3.540
3.920
2,042,290
+0.27(+7.40%)
Nov 06, 2019
3.350
3.940
3.290
3.650
3,353,582
+0.72(+24.57%)
Nov 05, 2019
2.750
3.090
2.735
2.930
1,029,767
+0.23(+8.52%)
Nov 04, 2019
2.720
2.820
2.695
2.700
499,545
+0.04(+1.50%)
Nov 01, 2019
2.510
2.720
2.510
2.660
218,000
+0.19(+7.69%)
Oct 31, 2019
2.510
2.540
2.390
2.470
269,794
-0.06(-2.37%)
Oct 30, 2019
2.670
2.700
2.510
2.530
396,758
-0.17(-6.30%)
Oct 29, 2019
2.810
2.810
2.656
2.700
348,832
-0.15(-5.26%)
Oct 28, 2019
2.980
3.090
2.720
2.850
429,563
-0.17(-5.63%)
Oct 25, 2019
2.600
3.040
2.580
3.020
1,297,900
+0.43(+16.60%)
Oct 24, 2019
2.640
2.640
2.495
2.590
271,156
-0.01(-0.38%)
Oct 23, 2019
2.570
2.640
2.490
2.600
597,879
+0.00(+0.00%)
Oct 22, 2019
2.500
2.620
2.390
2.600
283,592
+0.15(+6.12%)
Oct 21, 2019
2.340
2.460
2.340
2.450
290,063
+0.09(+3.81%)
Oct 18, 2019
2.390
2.460
2.315
2.360
369,800
-0.06(-2.48%)
Oct 17, 2019
2.410
2.450
2.320
2.420
246,256
+0.01(+0.41%)
Oct 16, 2019
2.390
2.510
2.370
2.410
322,442
+0.04(+1.69%)
Oct 15, 2019
2.250
2.380
2.140
2.370
499,051
+0.11(+4.87%)
Oct 14, 2019
2.360
2.360
2.250
2.260
203,596
-0.07(-3.00%)
Oct 11, 2019
2.320
2.405
2.300
2.330
474,800
+0.07(+3.10%)
Oct 10, 2019
2.280
2.380
2.230
2.260
153,011
+0.01(+0.44%)
Oct 09, 2019
2.270
2.281
2.190
2.250
463,872
+0.01(+0.45%)
Oct 08, 2019
2.200
2.265
2.190
2.240
230,354
+0.00(+0.00%)
Oct 07, 2019
2.290
2.290
2.200
2.240
262,834
-0.02(-0.88%)
Oct 04, 2019
2.270
2.310
2.170
2.260
324,000
+0.02(+0.89%)
Oct 03, 2019
2.200
2.260
2.075
2.240
261,564
+0.06(+2.75%)
Oct 02, 2019
2.200
2.300
2.080
2.180
459,646
-0.06(-2.68%)
Oct 01, 2019
2.450
2.510
2.225
2.240
183,084
-0.20(-8.20%)
Sep 30, 2019
2.450
2.510
2.380
2.440
217,303
-0.04(-1.61%)
Sep 27, 2019
2.520
2.600
2.465
2.480
194,500
-0.04(-1.59%)
Sep 26, 2019
2.650
2.650
2.460
2.520
242,886
-0.11(-4.18%)
Sep 25, 2019
2.710
2.794
2.570
2.630
532,351
-0.12(-4.36%)
Sep 24, 2019
2.950
2.960
2.720
2.750
924,282
-0.18(-6.14%)
Sep 23, 2019
2.930
2.960
2.880
2.930
134,694
-0.03(-1.01%)
Sep 20, 2019
2.900
2.960
2.870
2.960
241,200
+0.06(+2.07%)
Sep 19, 2019
2.900
2.950
2.830
2.900
288,818
+0.00(+0.00%)
Sep 18, 2019
2.890
2.920
2.860
2.900
340,451
-0.01(-0.34%)
Sep 17, 2019
2.890
2.920
2.740
2.910
691,461
+0.00(+0.00%)
Sep 16, 2019
2.960
3.000
2.810
2.910
490,018
-0.07(-2.35%)
Sep 13, 2019
2.930
3.010
2.820
2.980
340,600
+0.09(+3.11%)
Sep 12, 2019
3.040
3.140
2.820
2.890
553,727
-0.13(-4.30%)
Sep 11, 2019
2.950
3.030
2.830
3.020
320,755
+0.14(+4.86%)
Sep 10, 2019
2.680
2.950
2.650
2.880
485,990
+0.18(+6.67%)
Sep 09, 2019
2.410
2.740
2.360
2.700
701,202
+0.29(+12.03%)
Sep 06, 2019
2.430
2.455
2.320
2.410
325,700
+0.00(+0.00%)
Sep 05, 2019
2.350
2.430
2.300
2.410
749,149
+0.13(+5.70%)
Sep 04, 2019
2.200
2.300
2.170
2.280
229,963
+0.13(+6.05%)
Sep 03, 2019
2.190
2.193
2.080
2.150
271,209
-0.08(-3.59%)
Aug 30, 2019
2.270
2.310
2.160
2.230
259,300
-0.02(-0.89%)
Aug 29, 2019
2.150
2.270
2.110
2.250
547,468
+0.17(+8.17%)
Aug 28, 2019
2.020
2.120
1.960
2.080
190,870
+0.06(+2.97%)
Aug 27, 2019
2.170
2.220
1.990
2.020
507,670
-0.13(-6.05%)
Aug 26, 2019
2.240
2.240
2.150
2.150
365,625
+0.00(+0.00%)
Aug 23, 2019
2.280
2.339
2.110
2.150
381,300
-0.18(-7.73%)
Aug 22, 2019
2.330
2.375
2.290
2.330
339,189
-0.01(-0.43%)
Aug 21, 2019
2.280
2.490
2.250
2.340
558,158
+0.10(+4.46%)
Aug 20, 2019
2.330
2.360
2.220
2.240
417,975
-0.12(-5.08%)
Aug 19, 2019
2.440
2.440
2.345
2.360
454,706
+0.04(+1.72%)
Aug 16, 2019
2.140
2.400
2.100
2.320
665,500
+0.31(+15.42%)
Aug 15, 2019
2.060
2.110
1.960
2.010
794,004
-0.02(-0.99%)
Aug 14, 2019
2.060
2.100
1.940
2.030
1,189,093
-0.07(-3.33%)
Aug 13, 2019
1.940
2.270
1.850
2.100
2,139,033
+0.05(+2.44%)
Aug 12, 2019
2.390
2.440
2.050
2.050
1,233,973
-0.38(-15.64%)
Aug 09, 2019
2.700
2.750
2.420
2.430
1,202,800
-0.42(-14.74%)
Aug 08, 2019
2.650
2.950
2.650
2.850
946,758
+0.20(+7.55%)
Aug 07, 2019
2.750
2.750
2.570
2.650
820,020
-0.06(-2.21%)
Aug 06, 2019
3.020
3.050
2.570
2.710
942,984
-0.37(-12.01%)
Aug 05, 2019
2.980
3.120
2.930
3.080
643,660
+0.01(+0.33%)
Aug 02, 2019
3.510
3.510
3.040
3.070
1,633,800
-0.47(-13.28%)
Aug 01, 2019
3.800
3.810
3.490
3.540
1,854,739
-0.29(-7.57%)
Jul 31, 2019
4.000
4.065
3.830
3.830
573,400
-0.19(-4.73%)
Jul 30, 2019
3.960
4.060
3.900
4.020
993,035
+0.01(+0.25%)
Jul 29, 2019
4.110
4.160
3.970
4.010
798,819
-0.09(-2.20%)
Jul 26, 2019
4.060
4.135
4.010
4.100
214,000
+0.04(+0.99%)
Jul 25, 2019
4.150
4.190
3.980
4.060
378,867
-0.12(-2.87%)
Jul 24, 2019
4.150
4.240
4.130
4.180
226,480
-0.01(-0.24%)
Jul 23, 2019
4.080
4.220
4.040
4.190
331,347
+0.13(+3.20%)
Jul 22, 2019
4.160
4.220
3.990
4.060
642,189
-0.08(-1.93%)
Jul 19, 2019
4.050
4.170
4.000
4.140
892,800
+0.10(+2.48%)
Jul 18, 2019
4.020
4.120
3.910
4.040
555,559
-0.01(-0.25%)
Jul 17, 2019
4.110
4.170
4.000
4.050
1,039,401
-0.06(-1.46%)
Jul 16, 2019
4.170
4.250
4.070
4.110
610,663
-0.06(-1.44%)
Jul 15, 2019
4.340
4.372
4.050
4.170
427,634
-0.18(-4.14%)
Jul 12, 2019
4.080
4.400
3.962
4.350
1,577,800
+0.11(+2.59%)
Jul 11, 2019
4.270
4.330
4.110
4.240
973,344
-0.02(-0.47%)
Jul 10, 2019
4.580
4.580
4.180
4.260
1,117,976
-0.27(-5.96%)
Jul 09, 2019
4.760
4.760
4.510
4.530
431,598
-0.27(-5.62%)
Jul 08, 2019
5.260
5.330
4.800
4.800
805,239
-0.48(-9.09%)
Jul 05, 2019
5.230
5.330
5.230
5.280
490,600
-0.03(-0.56%)
Jul 03, 2019
5.310
5.350
5.280
5.310
80,900
-0.01(-0.19%)
Jul 02, 2019
5.380
5.380
5.200
5.320
587,764
-0.05(-0.93%)
Jul 01, 2019
5.410
5.530
5.340
5.370
559,564
+0.08(+1.51%)
Jun 28, 2019
5.380
5.390
5.230
5.290
646,600
-0.04(-0.75%)
Jun 27, 2019
5.220
5.455
5.220
5.330
1,067,549
+0.13(+2.50%)
Jun 26, 2019
5.120
5.295
5.120
5.200
815,629
+0.13(+2.56%)
Jun 25, 2019
5.110
5.180
5.060
5.070
569,669
-0.06(-1.17%)
Jun 24, 2019
5.180
5.230
5.065
5.130
608,075
-0.07(-1.35%)
Jun 21, 2019
5.230
5.280
5.100
5.200
599,400
-0.05(-0.95%)
Jun 20, 2019
5.360
5.370
5.200
5.250
529,192
+0.01(+0.19%)
Jun 19, 2019
5.140
5.280
5.140
5.240
497,913
+0.04(+0.77%)
Jun 18, 2019
4.980
5.260
4.930
5.200
1,008,156
+0.28(+5.69%)
Jun 17, 2019
5.100
5.250
4.900
4.920
1,390,760
-0.18(-3.53%)
Jun 14, 2019
5.380
5.380
5.090
5.100
668,600
-0.18(-3.41%)
Jun 13, 2019
4.900
5.280
4.900
5.280
2,511,023
+0.38(+7.76%)
Jun 12, 2019
5.060
5.100
4.810
4.900
1,906,053
-0.20(-3.92%)
Jun 11, 2019
4.880
5.197
4.790
5.100
3,412,222
+0.30(+6.25%)
Jun 10, 2019
4.750
4.870
4.750
4.800
333,168
+0.05(+1.05%)
Jun 07, 2019
4.690
4.810
4.638
4.750
302,600
+0.01(+0.21%)
Jun 06, 2019
4.740
4.810
4.580
4.740
614,641
+0.03(+0.64%)
Jun 05, 2019
4.850
4.905
4.640
4.710
449,120
-0.11(-2.28%)
Jun 04, 2019
4.620
4.860
4.620
4.820
383,192
+0.25(+5.47%)
Jun 03, 2019
4.400
4.575
4.350
4.570
375,027
+0.22(+5.06%)
May 31, 2019
4.420
4.440
4.290
4.350
520,000
-0.10(-2.25%)
May 30, 2019
4.580
4.710
4.450
4.450
310,529
-0.12(-2.63%)
May 29, 2019
4.440
4.600
4.420
4.570
208,481
+0.02(+0.44%)
May 28, 2019
4.570
4.600
4.490
4.550
390,794
-0.01(-0.22%)
May 24, 2019
4.550
4.590
4.450
4.560
326,100
+0.07(+1.56%)
May 23, 2019
4.710
4.770
4.460
4.490
695,779
-0.35(-7.23%)
May 22, 2019
4.720
4.880
4.710
4.840
393,142
+0.08(+1.68%)
May 21, 2019
4.610
4.960
4.550
4.760
330,038
+0.25(+5.54%)
May 20, 2019
4.510
4.540
4.360
4.510
1,013,388
-0.10(-2.17%)
May 17, 2019
4.950
5.020
4.550
4.610
760,900
-0.46(-9.07%)
May 16, 2019
5.060
5.150
5.010
5.070
818,751
+0.02(+0.40%)
May 15, 2019
5.000
5.070
4.890
5.050
833,350
+0.02(+0.40%)
May 14, 2019
4.820
5.150
4.820
5.030
515,870
+0.24(+5.01%)
May 13, 2019
5.360
5.360
4.780
4.790
666,821
-0.55(-10.30%)
May 10, 2019
5.000
5.350
4.940
5.340
495,600
+0.34(+6.80%)
May 09, 2019
5.400
5.410
4.940
5.000
1,346,567
-0.23(-4.40%)
May 08, 2019
5.500
5.600
5.200
5.230
698,901
-0.32(-5.77%)
May 07, 2019
5.800
5.840
5.400
5.550
861,707
-0.38(-6.41%)
May 06, 2019
5.950
6.140
5.840
5.930
502,915
-0.22(-3.58%)
May 03, 2019
5.850
6.190
5.810
6.150
758,900
+0.37(+6.40%)
May 02, 2019
5.730
5.815
5.490
5.780
424,722
+0.02(+0.35%)
May 01, 2019
6.060
6.150
5.735
5.760
508,851
-0.30(-4.95%)
Apr 30, 2019
6.100
6.210
6.000
6.060
451,891
-0.09(-1.46%)
Apr 29, 2019
6.340
6.350
6.060
6.150
639,252
-0.23(-3.61%)
Apr 26, 2019
6.140
6.430
6.020
6.380
738,600
+0.23(+3.74%)
Apr 25, 2019
6.490
6.520
6.060
6.150
604,544
-0.41(-6.25%)
Apr 24, 2019
6.800
6.855
6.410
6.560
662,079
-0.31(-4.51%)
Apr 23, 2019
7.030
7.040
6.820
6.870
467,036
-0.13(-1.86%)
Apr 22, 2019
7.110
7.240
7.000
7.000
941,245
-0.07(-0.99%)
Apr 18, 2019
7.200
7.210
6.950
7.070
1,155,300
+0.25(+3.67%)
Apr 17, 2019
6.900
6.960
6.794
6.820
847,605
-0.01(-0.15%)
Apr 16, 2019
6.550
6.870
6.480
6.830
513,606
+0.28(+4.27%)
Apr 15, 2019
6.710
6.920
6.530
6.550
482,078
-0.05(-0.76%)
Apr 12, 2019
6.390
6.760
6.390
6.600
307,500
+0.23(+3.61%)
Apr 11, 2019
6.360
6.810
6.310
6.370
1,152,289
+0.03(+0.47%)
Apr 10, 2019
5.820
6.440
5.730
6.340
2,690,375
+0.54(+9.31%)
Apr 09, 2019
5.940
5.940
5.720
5.800
772,884
-0.14(-2.36%)
Apr 08, 2019
5.910
6.030
5.820
5.940
226,460
+0.03(+0.51%)
Apr 05, 2019
6.150
6.190
5.820
5.910
362,000
-0.21(-3.43%)
Apr 04, 2019
6.000
6.200
5.990
6.120
416,706
+0.13(+2.17%)
Apr 03, 2019
5.850
6.160
5.840
5.990
475,832
+0.20(+3.45%)
Apr 02, 2019
5.700
5.895
5.540
5.790
899,514
+0.09(+1.58%)
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
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Events
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.