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 (%)
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%)
Apr 01, 2019
5.680
5.780
5.520
5.700
696,909
+0.08(+1.42%)
Mar 29, 2019
5.630
5.690
5.430
5.620
1,171,000
-0.01(-0.18%)
Mar 28, 2019
5.500
5.670
5.490
5.630
235,184
+0.14(+2.55%)
Mar 27, 2019
5.340
5.700
5.340
5.490
420,371
+0.18(+3.39%)
Mar 26, 2019
5.490
5.510
5.270
5.310
512,711
-0.15(-2.75%)
Mar 25, 2019
5.590
5.680
5.290
5.460
504,032
-0.21(-3.70%)
Mar 22, 2019
6.010
6.080
5.490
5.670
507,000
-0.44(-7.20%)
Mar 21, 2019
5.870
6.310
5.870
6.110
347,355
+0.19(+3.21%)
Mar 20, 2019
6.030
6.050
5.740
5.920
594,301
-0.06(-1.00%)
Mar 19, 2019
5.610
6.000
5.540
5.980
841,045
+0.45(+8.14%)
Mar 18, 2019
5.300
5.540
5.110
5.530
683,017
+0.21(+3.95%)
Mar 15, 2019
5.280
5.360
5.040
5.320
1,062,800
+0.08(+1.53%)
Mar 14, 2019
5.620
5.730
5.220
5.240
826,786
-0.44(-7.75%)
Mar 13, 2019
5.750
5.770
5.520
5.680
762,856
-0.05(-0.87%)
Mar 12, 2019
5.990
6.040
5.660
5.730
557,675
-0.16(-2.72%)
Mar 11, 2019
5.870
6.000
5.690
5.890
945,111
+0.03(+0.51%)
Mar 08, 2019
6.000
6.040
5.770
5.860
609,200
-0.23(-3.78%)
Mar 07, 2019
5.790
6.200
5.510
6.090
2,140,980
+0.25(+4.28%)
Mar 06, 2019
5.880
6.000
5.720
5.840
429,496
-0.10(-1.68%)
Mar 05, 2019
6.040
6.090
5.790
5.940
571,574
-0.10(-1.66%)
Mar 04, 2019
6.070
6.370
5.910
6.040
507,613
-0.01(-0.17%)
Mar 01, 2019
5.930
6.170
5.930
6.050
359,500
+0.16(+2.72%)
Feb 28, 2019
6.160
6.160
5.780
5.890
817,140
-0.25(-4.07%)
Feb 27, 2019
5.950
6.160
5.800
6.140
2,530,303
+0.16(+2.68%)
Feb 26, 2019
6.050
6.210
5.840
5.980
726,760
-0.17(-2.76%)
Feb 25, 2019
6.340
6.380
6.060
6.150
416,761
-0.10(-1.60%)
Feb 22, 2019
6.510
6.640
6.210
6.250
1,105,800
-0.15(-2.34%)
Feb 21, 2019
6.320
6.440
6.030
6.400
824,959
+0.10(+1.59%)
Feb 20, 2019
6.450
6.600
5.410
6.300
2,127,193
+0.36(+6.06%)
Feb 19, 2019
5.700
5.940
5.610
5.940
599,805
+0.23(+4.03%)
Feb 15, 2019
5.810
5.860
5.530
5.710
606,000
-0.16(-2.73%)
Feb 14, 2019
5.760
5.960
5.670
5.870
579,029
+0.12(+2.09%)
Feb 13, 2019
5.560
5.818
5.510
5.750
953,428
+0.23(+4.17%)
Feb 12, 2019
5.350
5.550
5.250
5.520
787,221
+0.27(+5.14%)
Feb 11, 2019
5.100
5.330
5.060
5.250
518,188
+0.14(+2.74%)
Feb 08, 2019
5.070
5.135
4.880
5.110
575,900
-0.01(-0.20%)
Feb 07, 2019
5.220
5.253
4.810
5.120
801,208
-0.16(-3.03%)
Feb 06, 2019
5.350
5.600
5.190
5.280
751,479
+0.26(+5.18%)
Feb 05, 2019
4.910
5.040
4.820
5.020
500,759
+0.14(+2.87%)
Feb 04, 2019
4.800
4.980
4.790
4.880
591,736
+0.09(+1.88%)
Feb 01, 2019
4.660
5.010
4.540
4.790
1,235,500
+0.14(+3.01%)
Jan 31, 2019
4.830
4.830
4.630
4.650
771,745
-0.14(-2.92%)
Jan 30, 2019
4.520
4.920
4.500
4.790
1,059,144
+0.31(+6.92%)
Jan 29, 2019
4.350
4.510
4.230
4.480
767,857
+0.14(+3.23%)
Jan 28, 2019
4.380
4.430
4.210
4.340
512,139
-0.10(-2.25%)
Jan 25, 2019
4.300
4.570
4.290
4.440
692,400
+0.19(+4.47%)
Jan 24, 2019
4.200
4.310
4.110
4.250
460,345
+0.05(+1.19%)
Jan 23, 2019
4.330
4.330
4.100
4.200
452,800
-0.10(-2.33%)
Jan 22, 2019
4.670
4.672
4.200
4.300
825,388
-0.37(-7.92%)
Jan 18, 2019
4.530
4.810
4.515
4.670
898,200
+0.17(+3.78%)
Jan 17, 2019
4.280
4.570
4.070
4.500
1,061,735
+0.21(+4.90%)
Jan 16, 2019
4.470
4.700
4.280
4.290
600,481
-0.19(-4.24%)
Jan 15, 2019
4.750
4.750
4.300
4.480
1,179,821
-0.30(-6.28%)
Jan 14, 2019
5.050
5.050
4.650
4.780
1,222,189
-0.35(-6.82%)
Jan 11, 2019
5.350
5.350
4.935
5.130
1,140,600
-0.22(-4.11%)
Jan 10, 2019
5.000
5.410
4.970
5.350
1,331,322
+0.31(+6.15%)
Jan 09, 2019
4.940
5.070
4.940
5.040
1,072,938
+0.13(+2.65%)
Jan 08, 2019
4.920
5.080
4.815
4.910
1,069,290
+0.15(+3.15%)
Jan 07, 2019
4.500
4.840
4.400
4.760
696,900
+0.26(+5.78%)
Jan 04, 2019
4.160
4.500
4.120
4.500
908,500
+0.41(+10.02%)
Jan 03, 2019
4.320
4.348
3.960
4.090
731,620
-0.28(-6.41%)
Jan 02, 2019
4.100
4.460
4.000
4.370
621,946
+0.18(+4.30%)
Dec 31, 2018
4.150
4.225
3.977
4.190
744,100
+0.04(+0.96%)
Dec 28, 2018
4.110
4.230
4.040
4.150
585,400
+0.04(+0.97%)
Dec 27, 2018
4.030
4.120
3.900
4.110
653,176
+0.06(+1.48%)
Dec 26, 2018
4.050
4.050
3.725
4.050
974,693
+0.07(+1.76%)
Dec 24, 2018
3.700
4.030
3.590
3.980
527,200
+0.23(+6.13%)
Dec 21, 2018
3.850
3.900
3.710
3.750
865,900
-0.10(-2.60%)
Dec 20, 2018
3.770
3.900
3.700
3.850
860,883
+0.04(+1.05%)
Dec 19, 2018
3.840
3.940
3.780
3.810
998,133
+0.00(+0.00%)
Dec 18, 2018
3.650
3.870
3.650
3.810
962,189
+0.16(+4.38%)
Dec 17, 2018
3.820
3.860
3.590
3.650
830,257
-0.22(-5.68%)
Dec 14, 2018
3.880
4.010
3.800
3.870
706,200
-0.09(-2.27%)
Dec 13, 2018
4.030
4.190
3.920
3.960
950,721
-0.02(-0.50%)
Dec 12, 2018
3.850
4.030
3.800
3.980
1,337,232
+0.16(+4.19%)
Dec 11, 2018
3.910
4.100
3.790
3.820
1,484,120
-0.07(-1.80%)
Dec 10, 2018
3.980
4.050
3.740
3.890
1,648,055
-0.09(-2.26%)
Dec 07, 2018
4.330
4.500
3.950
3.980
1,312,900
-0.31(-7.23%)
Dec 06, 2018
4.850
4.850
4.070
4.290
2,593,360
-0.72(-14.37%)
Dec 04, 2018
5.250
5.250
4.720
5.010
1,643,600
-0.27(-5.11%)
Dec 03, 2018
5.410
5.540
5.160
5.280
844,129
-0.05(-0.94%)
Nov 30, 2018
5.500
5.585
5.330
5.330
702,900
-0.20(-3.62%)
Nov 29, 2018
5.530
5.640
5.320
5.530
827,830
+0.03(+0.55%)
Nov 28, 2018
5.520
5.560
5.210
5.500
1,213,821
+0.02(+0.36%)
Nov 27, 2018
5.640
5.720
5.360
5.480
895,430
-0.22(-3.86%)
Nov 26, 2018
5.920
6.045
5.430
5.700
1,124,596
-0.22(-3.72%)
Nov 23, 2018
5.700
5.990
5.650
5.920
368,200
+0.22(+3.86%)
Nov 21, 2018
5.700
5.700
5.700
0
+0.07(+1.24%)
Nov 20, 2018
5.500
5.640
5.210
5.630
1,476,475
+0.08(+1.44%)
Nov 19, 2018
5.590
5.684
5.530
5.550
928,944
-0.05(-0.89%)
Nov 16, 2018
6.130
6.150
5.270
5.600
3,173,100
-0.51(-8.35%)
Nov 15, 2018
6.120
6.150
5.880
6.110
1,003,798
-0.07(-1.13%)
Nov 14, 2018
6.050
6.290
5.970
6.180
803,273
+0.21(+3.52%)
Nov 13, 2018
6.010
6.390
5.930
5.970
894,931
-0.05(-0.83%)
Nov 12, 2018
6.460
6.490
5.950
6.020
1,269,965
-0.49(-7.53%)
Nov 09, 2018
6.690
6.750
6.220
6.510
934,100
-0.26(-3.84%)
Nov 08, 2018
6.700
6.860
6.510
6.770
1,323,595
-0.03(-0.44%)
Nov 07, 2018
6.800
6.920
6.640
6.800
2,899,724
+0.02(+0.29%)
Nov 06, 2018
6.550
6.970
6.500
6.780
2,396,403
+0.25(+3.83%)
Nov 05, 2018
6.780
6.850
6.370
6.530
1,403,360
-0.27(-3.97%)
Nov 02, 2018
7.320
7.320
6.380
6.800
2,578,100
-0.17(-2.44%)
Nov 01, 2018
6.760
7.140
6.410
6.970
3,301,329
+0.21(+3.11%)
Oct 31, 2018
6.560
6.980
6.470
6.760
2,620,245
+0.29(+4.48%)
Oct 30, 2018
7.510
7.650
6.270
6.470
5,130,752
-1.53(-19.13%)
Oct 29, 2018
8.270
8.380
7.770
8.000
1,116,043
-0.14(-1.72%)
Oct 26, 2018
8.250
8.390
8.010
8.140
1,141,100
-0.24(-2.86%)
Oct 25, 2018
8.170
8.510
8.110
8.380
2,543,509
+0.25(+3.08%)
Oct 24, 2018
8.610
8.730
8.000
8.130
2,509,897
-0.47(-5.47%)
Oct 23, 2018
8.610
8.710
8.200
8.600
2,506,073
-0.15(-1.71%)
Oct 22, 2018
8.960
8.960
8.460
8.750
2,144,022
-0.15(-1.69%)
Oct 19, 2018
9.000
9.170
8.760
8.900
723,200
-0.09(-1.00%)
Oct 18, 2018
9.290
9.290
8.900
8.990
630,395
-0.30(-3.23%)
Oct 17, 2018
9.520
9.640
9.175
9.290
618,053
-0.26(-2.72%)
Oct 16, 2018
9.290
9.580
9.135
9.550
671,914
+0.34(+3.69%)
Oct 15, 2018
9.310
9.660
9.140
9.210
924,853
-0.06(-0.65%)
Oct 12, 2018
8.950
9.330
8.910
9.270
2,051,400
+0.43(+4.86%)
Oct 11, 2018
9.040
9.290
8.820
8.840
1,692,776
-0.15(-1.67%)
Oct 10, 2018
8.610
9.110
8.610
8.990
1,827,413
+0.38(+4.41%)
Oct 09, 2018
9.110
9.155
8.580
8.610
2,827,705
-0.64(-6.92%)
Oct 08, 2018
9.310
9.350
8.850
9.250
864,345
-0.01(-0.11%)
Oct 05, 2018
9.740
9.790
8.900
9.260
1,289,800
-0.55(-5.61%)
Oct 04, 2018
9.900
10.06
9.725
9.810
643,804
-0.21(-2.10%)
Oct 03, 2018
9.680
10.26
9.505
10.02
2,067,578
+0.40(+4.16%)
Oct 02, 2018
9.240
9.640
9.230
9.620
1,672,402
+0.33(+3.55%)
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.