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, 2022
1.780
1.830
1.750
1.780
112,340
-0.04(-2.20%)
Mar 30, 2022
1.800
1.840
1.770
1.820
102,249
+0.01(+0.55%)
Mar 29, 2022
1.750
1.840
1.750
1.810
165,057
+0.05(+2.84%)
Mar 28, 2022
1.800
1.828
1.730
1.760
54,620
-0.03(-1.68%)
Mar 25, 2022
1.820
1.859
1.680
1.790
212,603
-0.01(-0.56%)
Mar 24, 2022
1.880
1.890
1.780
1.800
55,279
-0.06(-3.23%)
Mar 23, 2022
1.830
1.920
1.790
1.860
80,373
+0.04(+2.20%)
Mar 22, 2022
1.920
1.960
1.810
1.820
287,549
-0.10(-5.21%)
Mar 21, 2022
1.890
1.950
1.890
1.920
170,245
+0.03(+1.59%)
Mar 18, 2022
1.940
1.950
1.880
1.890
365,981
-0.06(-3.08%)
Mar 17, 2022
1.960
1.980
1.920
1.950
97,162
+0.00(+0.00%)
Mar 16, 2022
1.780
2.020
1.750
1.950
371,676
+0.23(+13.37%)
Mar 15, 2022
1.780
1.910
1.690
1.720
201,551
-0.06(-3.37%)
Mar 14, 2022
1.700
1.850
1.642
1.780
541,484
+0.15(+9.20%)
Mar 11, 2022
2.000
2.040
1.130
1.630
2,391,207
-0.32(-16.41%)
Mar 10, 2022
1.870
2.030
1.870
1.950
227,186
-0.01(-0.51%)
Mar 09, 2022
2.000
2.080
1.940
1.960
171,310
+0.01(+0.51%)
Mar 08, 2022
1.920
2.080
1.860
1.950
198,012
+0.04(+2.09%)
Mar 07, 2022
2.010
2.070
1.870
1.910
293,981
-0.12(-5.91%)
Mar 04, 2022
2.080
2.120
2.010
2.030
191,522
-0.09(-4.25%)
Mar 03, 2022
2.200
2.270
2.100
2.120
85,452
-0.08(-3.64%)
Mar 02, 2022
2.150
2.230
2.090
2.200
212,252
+0.09(+4.27%)
Mar 01, 2022
2.250
2.260
2.100
2.110
77,121
-0.17(-7.46%)
Feb 28, 2022
2.240
2.300
2.195
2.280
149,850
+0.03(+1.33%)
Feb 25, 2022
2.190
2.260
2.170
2.250
161,272
+0.16(+7.66%)
Feb 24, 2022
2.060
2.200
2.050
2.090
288,908
-0.04(-1.88%)
Feb 23, 2022
2.110
2.210
2.110
2.130
178,413
-0.02(-0.93%)
Feb 22, 2022
2.230
2.390
2.140
2.150
259,328
-0.15(-6.52%)
Feb 18, 2022
2.300
0
-0.10(-4.17%)
Feb 17, 2022
2.460
2.500
2.370
2.400
92,431
-0.09(-3.61%)
Feb 16, 2022
2.460
2.520
2.430
2.490
68,039
+0.04(+1.63%)
Feb 15, 2022
2.450
2.530
2.410
2.450
110,778
+0.02(+0.82%)
Feb 14, 2022
2.430
2.520
2.370
2.430
71,133
+0.03(+1.25%)
Feb 11, 2022
2.410
2.510
2.390
2.400
110,995
-0.04(-1.64%)
Feb 10, 2022
2.480
2.570
2.410
2.440
80,701
-0.08(-3.17%)
Feb 09, 2022
2.440
2.587
2.410
2.520
145,682
+0.09(+3.70%)
Feb 08, 2022
2.450
2.530
2.410
2.430
114,544
-0.03(-1.22%)
Feb 07, 2022
2.480
2.495
2.400
2.460
36,825
-0.04(-1.60%)
Feb 04, 2022
2.500
2.540
2.412
2.500
106,403
+0.00(+0.00%)
Feb 03, 2022
2.490
2.500
79,639
+0.02(+0.81%)
Feb 02, 2022
2.520
2.536
2.440
2.480
103,639
-0.04(-1.59%)
Feb 01, 2022
2.400
2.560
2.380
2.520
88,232
+0.10(+4.13%)
Jan 31, 2022
2.300
2.420
79,915
+0.08(+3.42%)
Jan 28, 2022
2.390
2.390
2.270
2.340
170,224
-0.05(-2.09%)
Jan 27, 2022
2.470
2.480
2.340
2.390
79,983
-0.04(-1.65%)
Jan 26, 2022
2.550
2.570
2.400
2.430
142,696
-0.07(-2.80%)
Jan 25, 2022
2.500
2.541
2.400
2.500
89,387
+0.01(+0.40%)
Jan 24, 2022
2.590
2.620
2.390
2.490
179,382
-0.13(-4.96%)
Jan 21, 2022
2.300
2.750
2.200
2.620
1,019,502
+0.31(+13.42%)
Jan 20, 2022
2.370
2.400
2.300
2.310
297,022
-0.07(-2.94%)
Jan 19, 2022
2.440
2.440
2.370
2.380
59,578
-0.06(-2.46%)
Jan 18, 2022
2.420
2.490
2.390
2.440
176,124
-0.02(-0.81%)
Jan 14, 2022
2.460
0
-0.01(-0.40%)
Jan 13, 2022
2.520
2.620
2.460
2.470
75,115
-0.02(-0.80%)
Jan 12, 2022
2.450
2.510
2.440
2.490
126,213
+0.03(+1.22%)
Jan 11, 2022
2.470
2.510
2.420
2.460
141,588
+0.02(+0.82%)
Jan 10, 2022
2.490
2.500
2.420
2.440
84,536
-0.10(-3.94%)
Jan 07, 2022
2.520
2.570
2.490
2.540
104,547
+0.02(+0.79%)
Jan 06, 2022
2.490
2.595
2.450
2.520
126,607
+0.03(+1.20%)
Jan 05, 2022
2.800
2.800
2.475
2.490
177,657
-0.27(-9.78%)
Jan 04, 2022
2.600
2.800
2.600
2.760
253,779
+0.21(+8.24%)
Jan 03, 2022
2.560
2.610
2.490
2.550
65,279
+0.01(+0.39%)
Dec 31, 2021
2.450
2.540
2.430
2.540
217,805
+0.08(+3.25%)
Dec 30, 2021
2.400
2.520
2.400
2.460
204,568
+0.02(+0.82%)
Dec 29, 2021
2.500
2.510
2.321
2.440
505,020
-0.04(-1.61%)
Dec 28, 2021
2.560
2.575
2.480
2.480
158,982
-0.11(-4.25%)
Dec 27, 2021
2.460
2.616
2.421
2.590
290,203
+0.15(+6.15%)
Dec 23, 2021
2.460
2.500
2.390
2.440
205,322
+0.02(+0.83%)
Dec 22, 2021
2.460
2.480
2.400
2.420
133,713
-0.06(-2.42%)
Dec 21, 2021
2.500
2.550
2.460
2.480
172,829
+0.02(+0.81%)
Dec 20, 2021
2.480
2.490
2.350
2.460
211,740
-0.05(-1.99%)
Dec 17, 2021
2.500
2.540
2.440
2.510
87,383
+0.00(+0.00%)
Dec 16, 2021
2.570
2.600
2.470
2.510
161,098
-0.01(-0.40%)
Dec 15, 2021
2.530
2.570
2.370
2.520
198,782
+0.03(+1.20%)
Dec 14, 2021
2.560
2.650
2.450
2.490
235,257
-0.13(-4.96%)
Dec 13, 2021
2.680
2.720
2.540
2.620
155,547
-0.08(-2.96%)
Dec 10, 2021
2.690
2.860
2.680
2.700
145,730
-0.04(-1.46%)
Dec 09, 2021
2.740
2.750
2.690
2.740
98,927
-0.03(-1.08%)
Dec 08, 2021
2.750
2.782
2.657
2.770
187,431
+0.09(+3.36%)
Dec 07, 2021
2.730
2.770
2.650
2.680
163,593
+0.06(+2.29%)
Dec 06, 2021
2.640
2.700
2.580
2.620
192,456
+0.07(+2.75%)
Dec 03, 2021
2.620
2.620
2.450
2.550
336,384
-0.01(-0.39%)
Dec 02, 2021
2.560
2.580
2.500
2.560
283,110
+0.05(+1.99%)
Dec 01, 2021
2.650
2.720
2.500
2.510
540,348
-0.08(-3.09%)
Nov 30, 2021
2.760
2.790
2.530
2.590
853,098
-0.21(-7.50%)
Nov 29, 2021
2.910
2.910
2.770
2.800
352,316
-0.05(-1.75%)
Nov 26, 2021
2.760
2.880
2.730
2.850
149,634
-0.09(-3.06%)
Nov 24, 2021
2.870
2.970
2.820
2.940
191,267
+0.06(+2.08%)
Nov 23, 2021
2.900
2.920
2.830
2.880
127,795
+0.01(+0.35%)
Nov 22, 2021
2.790
2.870
2.710
2.870
399,402
+0.14(+5.13%)
Nov 19, 2021
2.860
2.880
2.710
2.730
859,379
-0.19(-6.51%)
Nov 18, 2021
3.030
2.955
2.880
2.920
315,429
-0.13(-4.26%)
Nov 17, 2021
3.090
3.090
3.000
3.050
86,855
-0.06(-1.93%)
Nov 16, 2021
3.180
3.250
3.030
3.110
146,954
-0.11(-3.42%)
Nov 15, 2021
3.350
3.370
3.160
3.220
132,082
-0.11(-3.30%)
Nov 12, 2021
3.380
3.440
3.320
3.330
201,354
-0.02(-0.60%)
Nov 11, 2021
3.320
3.450
3.280
3.350
100,564
+0.03(+0.90%)
Nov 10, 2021
3.250
3.130
3.320
332,295
+0.08(+2.47%)
Nov 09, 2021
3.270
3.290
3.170
3.240
77,247
-0.05(-1.52%)
Nov 08, 2021
3.430
3.460
3.280
3.290
106,158
-0.14(-4.08%)
Nov 05, 2021
3.400
3.470
3.380
3.430
236,494
+0.07(+2.08%)
Nov 04, 2021
3.280
3.390
3.250
3.360
260,773
+0.13(+4.02%)
Nov 03, 2021
2.940
3.280
2.890
3.230
657,696
+0.34(+11.76%)
Nov 02, 2021
3.000
3.080
2.860
2.890
581,414
-0.10(-3.34%)
Nov 01, 2021
3.000
3.080
3.010
2.990
352,854
-0.02(-0.66%)
Oct 29, 2021
3.040
3.040
2.951
3.010
103,892
+0.00(+0.00%)
Oct 28, 2021
3.000
3.070
3.000
3.010
129,734
+0.01(+0.33%)
Oct 27, 2021
2.990
3.070
2.930
3.000
180,073
-0.02(-0.66%)
Oct 26, 2021
3.060
3.020
176,485
-0.04(-1.31%)
Oct 25, 2021
3.020
3.090
2.980
3.060
212,311
+0.05(+1.66%)
Oct 22, 2021
3.050
3.129
2.980
3.010
110,643
-0.04(-1.31%)
Oct 21, 2021
3.100
3.180
3.000
3.050
175,311
-0.04(-1.29%)
Oct 20, 2021
2.990
3.100
2.980
3.090
252,413
+0.07(+2.32%)
Oct 19, 2021
3.000
3.130
2.950
3.020
198,949
+0.02(+0.67%)
Oct 18, 2021
3.080
3.090
3.000
3.000
71,205
-0.10(-3.23%)
Oct 15, 2021
3.030
3.220
2.960
3.100
428,008
+0.13(+4.38%)
Oct 14, 2021
2.990
3.010
2.898
2.970
168,026
+0.03(+1.02%)
Oct 13, 2021
3.010
3.039
2.920
2.940
113,353
-0.10(-3.29%)
Oct 12, 2021
2.980
3.100
2.870
3.040
189,298
+0.08(+2.70%)
Oct 11, 2021
3.050
3.130
2.960
2.960
281,855
-0.09(-2.95%)
Oct 08, 2021
2.990
3.090
2.970
3.050
359,467
+0.04(+1.33%)
Oct 07, 2021
2.880
3.072
2.850
3.010
156,688
+0.16(+5.61%)
Oct 06, 2021
2.890
2.943
2.780
2.850
234,626
-0.07(-2.40%)
Oct 05, 2021
3.060
3.060
2.870
2.920
129,363
-0.11(-3.63%)
Oct 04, 2021
2.980
3.087
2.950
3.030
185,063
+0.09(+3.06%)
Oct 01, 2021
2.900
3.000
2.810
2.940
117,956
+0.09(+3.16%)
Sep 30, 2021
2.960
2.970
2.840
2.850
169,924
-0.10(-3.39%)
Sep 29, 2021
3.070
3.070
2.940
2.950
137,555
-0.11(-3.59%)
Sep 28, 2021
3.140
3.170
3.000
3.060
144,666
-0.03(-0.97%)
Sep 27, 2021
2.940
3.170
2.887
3.090
317,111
+0.20(+6.92%)
Sep 24, 2021
2.820
2.990
2.820
2.890
492,621
+0.04(+1.40%)
Sep 23, 2021
2.770
2.870
2.760
2.850
230,702
+0.13(+4.78%)
Sep 22, 2021
2.740
2.840
2.720
2.720
404,353
+0.04(+1.49%)
Sep 21, 2021
2.770
2.770
2.565
2.680
195,947
-0.02(-0.74%)
Sep 20, 2021
2.600
2.730
2.570
2.700
272,862
+0.00(+0.00%)
Sep 17, 2021
2.640
2.740
2.580
2.700
3,172,301
+0.02(+0.75%)
Sep 16, 2021
2.780
2.790
2.560
2.680
554,619
-0.10(-3.60%)
Sep 15, 2021
2.850
2.850
2.720
2.780
470,266
-0.05(-1.77%)
Sep 14, 2021
3.150
3.250
2.800
2.830
688,891
-0.29(-9.29%)
Sep 13, 2021
2.740
3.300
2.560
3.120
2,398,363
+0.42(+15.56%)
Sep 10, 2021
2.890
2.967
2.650
2.700
518,156
-0.15(-5.26%)
Sep 09, 2021
2.870
2.990
2.850
2.850
409,013
-0.06(-2.06%)
Sep 08, 2021
3.140
3.190
2.900
2.910
126,979
-0.23(-7.32%)
Sep 07, 2021
3.110
3.200
3.050
3.140
143,471
+0.01(+0.32%)
Sep 03, 2021
3.200
3.200
3.110
3.130
103,853
-0.05(-1.57%)
Sep 02, 2021
3.300
3.300
3.160
3.180
212,582
-0.06(-1.85%)
Sep 01, 2021
3.280
3.280
3.180
3.240
91,414
-0.03(-0.92%)
Aug 31, 2021
3.270
3.310
3.150
3.270
190,394
+0.01(+0.31%)
Aug 30, 2021
3.370
3.420
3.260
3.260
255,020
-0.08(-2.40%)
Aug 27, 2021
3.190
3.420
3.150
3.340
211,412
+0.19(+6.03%)
Aug 26, 2021
3.080
3.230
3.010
3.150
228,235
+0.07(+2.27%)
Aug 25, 2021
3.110
3.190
3.060
3.080
130,518
-0.01(-0.32%)
Aug 24, 2021
2.930
3.190
2.915
3.090
341,143
+0.21(+7.29%)
Aug 23, 2021
2.770
2.920
2.770
2.880
266,372
+0.15(+5.49%)
Aug 20, 2021
2.690
2.740
2.630
2.730
114,444
+0.06(+2.25%)
Aug 19, 2021
2.830
2.980
2.650
2.670
367,558
-0.17(-5.99%)
Aug 18, 2021
2.850
2.960
2.830
2.840
140,655
-0.03(-1.05%)
Aug 17, 2021
2.890
2.910
2.850
2.870
183,422
-0.08(-2.71%)
Aug 16, 2021
2.950
3.010
2.870
2.950
201,160
-0.06(-1.99%)
Aug 13, 2021
3.120
3.120
2.950
3.010
300,560
-0.13(-4.14%)
Aug 12, 2021
3.150
3.240
3.000
3.140
311,348
+0.04(+1.29%)
Aug 11, 2021
3.180
3.220
3.100
3.100
129,284
-0.07(-2.21%)
Aug 10, 2021
3.190
3.280
3.120
3.170
164,631
+0.02(+0.63%)
Aug 09, 2021
3.150
3.260
3.120
3.150
155,159
-0.07(-2.17%)
Aug 06, 2021
2.930
3.250
2.840
3.220
410,187
+0.33(+11.42%)
Aug 05, 2021
3.050
3.070
2.850
2.890
775,486
-0.25(-7.96%)
Aug 04, 2021
3.230
3.300
3.120
3.140
286,925
-0.17(-5.14%)
Aug 03, 2021
3.120
3.390
2.970
3.310
524,475
+0.11(+3.44%)
Aug 02, 2021
3.220
3.380
3.130
3.200
310,020
+0.03(+0.95%)
Jul 30, 2021
3.190
3.350
3.150
3.170
482,222
-0.04(-1.25%)
Jul 29, 2021
3.330
3.410
3.190
3.210
466,246
-0.06(-1.83%)
Jul 28, 2021
3.350
3.350
3.160
3.270
187,056
+0.00(+0.00%)
Jul 27, 2021
3.180
3.330
3.120
3.270
260,806
+0.11(+3.48%)
Jul 26, 2021
3.290
3.350
3.120
3.160
295,242
-0.08(-2.47%)
Jul 23, 2021
3.290
3.300
3.200
3.240
94,659
-0.03(-0.92%)
Jul 22, 2021
3.360
3.360
3.210
3.270
234,847
-0.04(-1.21%)
Jul 21, 2021
3.410
3.480
3.310
3.310
222,919
-0.04(-1.19%)
Jul 20, 2021
3.310
3.440
3.290
3.350
465,093
+0.11(+3.40%)
Jul 19, 2021
3.280
3.290
3.120
3.240
419,292
-0.11(-3.28%)
Jul 16, 2021
3.600
3.758
3.312
3.350
418,449
-0.18(-5.10%)
Jul 15, 2021
3.590
3.680
3.530
3.530
485,341
-0.17(-4.59%)
Jul 14, 2021
3.750
3.870
3.650
3.700
178,552
-0.07(-1.86%)
Jul 13, 2021
3.970
4.040
3.650
3.770
367,147
-0.21(-5.28%)
Jul 12, 2021
3.930
4.020
3.880
3.980
116,738
+0.00(+0.00%)
Jul 09, 2021
3.960
4.080
3.940
3.980
256,316
+0.15(+3.92%)
Jul 08, 2021
3.800
3.950
3.800
3.830
624,115
-0.12(-3.04%)
Jul 07, 2021
4.200
4.300
3.850
3.950
870,344
-0.30(-7.06%)
Jul 06, 2021
4.440
4.610
4.240
4.250
344,718
-0.19(-4.28%)
Jul 02, 2021
4.660
4.710
4.350
4.440
448,720
-0.20(-4.31%)
Jul 01, 2021
4.790
4.790
4.630
4.640
184,645
-0.10(-2.11%)
Jun 30, 2021
4.670
4.915
4.630
4.740
412,920
+0.05(+1.07%)
Jun 29, 2021
4.720
4.840
4.640
4.690
153,573
-0.08(-1.68%)
Jun 28, 2021
5.020
5.110
4.690
4.770
263,567
-0.20(-4.02%)
Jun 25, 2021
5.040
5.130
4.970
4.970
559,099
-0.06(-1.19%)
Jun 24, 2021
4.830
5.060
4.720
5.030
417,073
+0.25(+5.23%)
Jun 23, 2021
4.700
4.815
4.690
4.780
210,235
+0.11(+2.36%)
Jun 22, 2021
4.680
4.750
4.560
4.670
329,236
+0.01(+0.21%)
Jun 21, 2021
4.600
4.740
4.560
4.660
647,423
+0.06(+1.30%)
Jun 18, 2021
5.030
5.040
4.550
4.600
571,836
-0.31(-6.31%)
Jun 17, 2021
5.510
5.600
4.880
4.910
754,803
-0.65(-11.69%)
Jun 16, 2021
5.430
5.630
5.310
5.560
414,364
+0.08(+1.46%)
Jun 15, 2021
5.510
5.570
5.180
5.480
849,244
+0.04(+0.74%)
Jun 14, 2021
5.300
5.850
5.221
5.440
1,175,122
+0.20(+3.82%)
Jun 11, 2021
4.890
5.370
4.850
5.240
1,771,882
+0.40(+8.26%)
Jun 10, 2021
4.870
4.890
4.670
4.840
555,929
+0.04(+0.83%)
Jun 09, 2021
4.880
4.960
4.670
4.800
433,076
-0.05(-1.03%)
Jun 08, 2021
4.740
4.870
4.580
4.850
363,763
+0.13(+2.75%)
Jun 07, 2021
4.910
4.944
4.700
4.720
155,575
-0.19(-3.87%)
Jun 04, 2021
4.940
4.950
4.800
4.910
186,134
-0.01(-0.20%)
Jun 03, 2021
4.960
5.000
4.820
4.920
156,249
-0.01(-0.20%)
Jun 02, 2021
5.100
5.120
4.880
4.930
392,722
-0.24(-4.64%)
Jun 01, 2021
5.110
5.260
4.920
5.170
610,360
+0.20(+4.02%)
May 28, 2021
4.880
5.070
4.710
4.970
681,068
+0.15(+3.11%)
May 27, 2021
4.630
4.880
4.520
4.820
765,513
+0.32(+7.11%)
May 26, 2021
4.480
4.580
4.450
4.500
132,463
+0.02(+0.45%)
May 25, 2021
4.740
4.770
4.460
4.480
194,158
-0.27(-5.68%)
May 24, 2021
4.660
4.800
4.580
4.750
308,652
+0.10(+2.15%)
May 21, 2021
4.400
4.880
4.370
4.650
353,056
+0.28(+6.41%)
May 20, 2021
4.440
4.460
4.280
4.370
174,508
-0.08(-1.80%)
May 19, 2021
4.460
4.490
4.290
4.450
202,200
-0.17(-3.68%)
May 18, 2021
4.570
4.710
4.540
4.620
139,590
+0.02(+0.43%)
May 17, 2021
4.550
4.650
4.550
4.600
92,427
+0.05(+1.10%)
May 14, 2021
4.460
4.620
4.404
4.550
144,470
+0.13(+2.94%)
May 13, 2021
4.300
4.470
4.200
4.420
547,408
+0.13(+3.03%)
May 12, 2021
4.790
4.830
4.220
4.290
277,473
-0.48(-10.06%)
May 11, 2021
4.360
4.840
4.356
4.770
277,391
+0.14(+3.02%)
May 10, 2021
4.600
4.920
4.410
4.630
460,145
+0.09(+1.98%)
May 07, 2021
4.740
4.826
4.400
4.540
487,270
-0.14(-2.99%)
May 06, 2021
5.000
5.010
4.250
4.680
1,143,368
-0.73(-13.49%)
May 05, 2021
5.170
5.490
4.970
5.410
571,303
+0.28(+5.46%)
May 04, 2021
4.770
5.180
4.630
5.130
348,863
+0.34(+7.10%)
May 03, 2021
4.680
4.830
4.550
4.790
268,864
+0.16(+3.46%)
Apr 30, 2021
4.710
4.820
4.600
4.630
174,400
-0.17(-3.54%)
Apr 29, 2021
4.880
4.980
4.770
4.800
146,951
-0.05(-1.03%)
Apr 28, 2021
4.820
4.960
4.680
4.850
185,551
+0.02(+0.41%)
Apr 27, 2021
4.910
4.910
4.780
4.830
96,823
-0.08(-1.63%)
Apr 26, 2021
4.680
4.940
4.660
4.910
170,585
+0.22(+4.69%)
Apr 23, 2021
4.640
4.711
4.600
4.690
115,800
+0.09(+1.96%)
Apr 22, 2021
4.770
4.770
4.580
4.600
250,330
-0.20(-4.17%)
Apr 21, 2021
4.630
4.930
4.580
4.800
155,440
+0.14(+3.00%)
Apr 20, 2021
4.970
4.970
4.580
4.660
289,025
-0.33(-6.61%)
Apr 19, 2021
4.940
5.010
4.880
4.990
213,696
+0.06(+1.22%)
Apr 16, 2021
4.910
5.100
4.850
4.930
311,900
+0.13(+2.71%)
Apr 15, 2021
4.730
4.870
4.650
4.800
149,658
+0.08(+1.69%)
Apr 14, 2021
4.540
4.790
4.540
4.720
218,286
+0.18(+3.96%)
Apr 13, 2021
4.620
4.620
4.450
4.540
142,557
-0.07(-1.52%)
Apr 12, 2021
4.600
4.730
4.538
4.610
97,170
+0.00(+0.00%)
Apr 09, 2021
4.550
4.660
4.434
4.610
487,500
+0.07(+1.54%)
Apr 08, 2021
4.740
4.740
4.540
4.540
130,273
-0.16(-3.40%)
Apr 07, 2021
4.860
4.950
4.600
4.700
437,136
-0.13(-2.69%)
Apr 06, 2021
4.910
4.950
4.710
4.830
259,559
-0.06(-1.23%)
Apr 05, 2021
4.910
4.920
4.770
4.890
166,901
+0.09(+1.87%)
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.