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 )

10.58 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 9.140 9.220 8.730 8.740 358,085 -0.46(-5.00%)
Sep 29, 2022 9.630 9.680 9.050 9.200 428,388 -0.71(-7.16%)
Sep 28, 2022 9.800 9.960 9.590 9.910 363,101 +0.22(+2.27%)
Sep 27, 2022 10.00 10.12 9.620 9.690 307,121 -0.13(-1.32%)
Sep 26, 2022 9.800 10.14 9.730 9.820 347,655 -0.06(-0.61%)
Sep 23, 2022 9.920 10.08 9.710 9.880 394,416 -0.25(-2.47%)
Sep 22, 2022 10.40 10.40 9.965 10.13 312,250 -0.33(-3.15%)
Sep 21, 2022 10.85 10.85 10.39 10.46 319,925 -0.29(-2.70%)
Sep 20, 2022 10.91 11.00 10.46 10.75 384,815 -0.34(-3.07%)
Sep 19, 2022 11.01 11.15 10.67 11.09 403,314 -0.19(-1.68%)
Sep 16, 2022 11.42 11.63 11.14 11.28 1,300,653 -0.19(-1.66%)
Sep 15, 2022 11.86 12.00 11.21 11.47 459,296 -0.48(-4.02%)
Sep 14, 2022 11.73 11.99 11.58 11.95 409,968 +0.20(+1.70%)
Sep 13, 2022 11.60 11.98 11.39 11.75 386,339 -0.38(-3.13%)
Sep 12, 2022 11.90 12.17 11.60 12.13 477,875 +0.27(+2.28%)
Sep 09, 2022 11.17 11.97 10.96 11.86 494,692 +0.76(+6.85%)
Sep 08, 2022 10.53 11.15 10.34 11.10 502,810 +0.42(+3.93%)
Sep 07, 2022 10.72 10.82 10.09 10.68 434,772 -0.05(-0.47%)
Sep 06, 2022 10.82 11.16 10.67 10.73 477,276 -0.06(-0.56%)
Sep 02, 2022 10.82 11.14 10.69 10.79 388,637 +0.18(+1.70%)
Sep 01, 2022 10.59 10.68 10.40 10.61 300,499 -0.11(-1.03%)
Aug 31, 2022 10.79 10.86 10.57 10.72 365,731 +0.08(+0.75%)
Aug 30, 2022 10.80 10.87 10.61 10.64 311,006 -0.07(-0.65%)
Aug 29, 2022 10.64 10.95 10.63 10.71 362,748 -0.05(-0.46%)
Aug 26, 2022 11.23 11.29 10.50 10.76 403,896 -0.57(-5.03%)
Aug 25, 2022 11.10 11.33 10.97 11.33 413,059 +0.16(+1.43%)
Aug 24, 2022 11.11 11.34 11.08 11.17 368,289 +0.14(+1.27%)
Aug 23, 2022 11.20 11.35 10.73 11.03 610,294 -0.30(-2.65%)
Aug 22, 2022 11.61 11.78 11.26 11.33 355,297 -0.62(-5.19%)
Aug 19, 2022 12.35 12.45 11.83 11.95 331,577 -0.49(-3.94%)
Aug 18, 2022 12.27 12.57 12.05 12.44 331,567 +0.16(+1.30%)
Aug 17, 2022 12.81 13.00 12.23 12.28 389,260 -0.76(-5.83%)
Aug 16, 2022 12.53 13.15 12.46 13.04 703,165 +0.19(+1.48%)
Aug 15, 2022 13.00 13.42 12.54 12.85 764,817 -0.09(-0.70%)
Aug 12, 2022 12.50 13.00 12.03 12.94 953,029 +0.61(+4.95%)
Aug 11, 2022 12.17 13.84 11.80 12.33 3,645,291 +1.89(+18.10%)
Aug 10, 2022 10.47 10.55 9.980 10.44 1,302,455 +0.31(+3.06%)
Aug 09, 2022 10.60 10.77 9.800 10.13 497,382 -0.51(-4.79%)
Aug 08, 2022 10.41 10.85 10.28 10.64 538,442 +0.22(+2.11%)
Aug 05, 2022 10.30 10.42 10.14 10.42 341,769 -0.01(-0.10%)
Aug 04, 2022 10.38 10.47 10.12 10.43 622,080 +0.16(+1.56%)
Aug 03, 2022 9.850 10.28 9.740 10.27 714,012 +0.54(+5.55%)
Aug 02, 2022 9.360 9.880 9.120 9.730 720,512 +0.37(+3.95%)
Aug 01, 2022 8.910 9.370 8.760 9.360 537,441 +0.20(+2.18%)
Jul 29, 2022 8.900 9.180 8.308 9.160 1,235,556 -0.04(-0.43%)
Jul 28, 2022 9.240 9.570 8.945 9.200 902,512 +0.03(+0.33%)
Jul 27, 2022 9.790 9.800 8.900 9.170 1,314,447 -0.58(-5.95%)
Jul 26, 2022 8.900 10.00 8.700 9.750 6,286,702 +0.79(+8.82%)
Jul 25, 2022 8.820 8.990 8.650 8.960 533,718 +0.16(+1.82%)
Jul 22, 2022 8.890 9.010 8.600 8.800 1,041,923 -0.18(-2.00%)
Jul 21, 2022 8.400 8.980 8.270 8.980 780,246 +0.49(+5.77%)
Jul 20, 2022 7.790 8.550 7.670 8.490 788,267 +0.75(+9.69%)
Jul 19, 2022 7.690 7.805 7.575 7.740 387,034 +0.29(+3.89%)
Jul 18, 2022 7.470 7.550 7.350 7.450 348,532 +0.12(+1.64%)
Jul 15, 2022 7.110 7.350 7.035 7.330 417,882 +0.38(+5.47%)
Jul 14, 2022 7.200 7.230 6.890 6.950 351,955 -0.37(-5.05%)
Jul 13, 2022 7.890 7.895 7.290 7.320 427,488 -0.71(-8.84%)
Jul 12, 2022 7.840 8.200 7.840 8.030 527,414 +0.17(+2.16%)
Jul 11, 2022 7.930 8.010 7.730 7.860 337,928 -0.19(-2.36%)
Jul 08, 2022 7.910 8.240 7.830 8.050 529,704 +0.03(+0.37%)
Jul 07, 2022 7.490 8.040 7.470 8.020 624,993 +0.55(+7.36%)
Jul 06, 2022 7.430 7.480 7.250 7.470 477,693 +0.04(+0.54%)
Jul 05, 2022 6.590 7.450 6.470 7.430 618,813 +0.68(+10.07%)
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.