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

American Vanguard Corp (NY: AVD )

11.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2024 11.48 11.54 11.38 11.39 197,591 -0.26(-2.23%)
Apr 29, 2024 11.55 11.78 11.55 11.65 89,627 +0.18(+1.57%)
Apr 26, 2024 11.29 11.56 11.26 11.47 111,009 +0.28(+2.50%)
Apr 25, 2024 11.24 11.30 11.04 11.19 140,630 -0.17(-1.50%)
Apr 24, 2024 11.23 11.46 11.12 11.36 126,875 +0.06(+0.53%)
Apr 23, 2024 11.02 11.35 11.02 11.30 139,204 +0.23(+2.08%)
Apr 22, 2024 11.06 11.21 11.01 11.07 150,932 -0.04(-0.36%)
Apr 19, 2024 11.10 11.28 11.06 11.11 132,009 +0.02(+0.18%)
Apr 18, 2024 11.35 11.39 11.08 11.09 157,257 -0.18(-1.60%)
Apr 17, 2024 11.65 11.69 11.26 11.27 125,003 -0.33(-2.84%)
Apr 16, 2024 11.51 11.66 11.45 11.60 114,285 -0.01(-0.09%)
Apr 15, 2024 12.02 12.03 11.61 11.61 167,772 -0.08(-0.68%)
Apr 12, 2024 12.12 12.12 11.63 11.69 143,120 -0.45(-3.71%)
Apr 11, 2024 12.03 12.17 11.96 12.14 108,356 +0.09(+0.75%)
Apr 10, 2024 12.37 12.42 11.89 12.05 160,638 -0.64(-5.04%)
Apr 09, 2024 12.60 12.71 12.55 12.69 108,105 +0.19(+1.52%)
Apr 08, 2024 12.65 12.74 12.47 12.50 103,794 +0.01(+0.08%)
Apr 05, 2024 12.38 12.60 12.38 12.49 469,604 +0.10(+0.81%)
Apr 04, 2024 12.93 12.93 12.38 12.39 114,127 -0.35(-2.75%)
Apr 03, 2024 12.60 12.88 12.59 12.74 93,765 +0.06(+0.47%)
Apr 02, 2024 12.70 12.92 12.41 12.68 169,019 -0.12(-0.94%)
Apr 01, 2024 13.03 13.13 12.79 12.80 411,428 -0.15(-1.16%)
Mar 28, 2024 12.69 13.03 13.00 12.95 174,037 +0.30(+2.37%)
Mar 27, 2024 12.40 12.75 12.40 12.65 158,701 +0.32(+2.60%)
Mar 26, 2024 12.72 12.72 12.32 12.33 180,792 -0.26(-2.07%)
Mar 25, 2024 12.70 12.91 12.58 12.59 124,734 +0.00(+0.00%)
Mar 22, 2024 12.78 12.78 12.59 12.59 137,343 -0.17(-1.33%)
Mar 21, 2024 13.10 13.13 12.63 12.76 219,191 -0.31(-2.37%)
Mar 20, 2024 12.27 13.22 12.27 13.07 302,104 +0.86(+7.03%)
Mar 19, 2024 11.57 12.39 11.55 12.21 324,852 +0.55(+4.70%)
Mar 18, 2024 12.77 12.87 11.54 11.66 426,204 -1.21(-9.38%)
Mar 15, 2024 13.27 14.24 12.42 12.87 965,874 +2.30(+21.81%)
Mar 14, 2024 11.21 11.21 10.54 10.56 241,986 -0.60(-5.36%)
Mar 13, 2024 10.79 11.16 10.72 11.16 168,073 +0.37(+3.42%)
Mar 12, 2024 10.80 10.84 10.67 10.79 94,479 -0.03(-0.28%)
Mar 11, 2024 10.73 10.90 10.65 10.82 121,493 +0.02(+0.18%)
Mar 08, 2024 11.23 11.27 10.78 10.80 85,529 -0.29(-2.61%)
Mar 07, 2024 10.92 11.20 10.92 11.09 212,745 +0.31(+2.87%)
Mar 06, 2024 10.81 10.89 10.70 10.78 113,802 +0.08(+0.75%)
Mar 05, 2024 10.64 10.83 10.64 10.70 98,773 -0.06(-0.56%)
Mar 04, 2024 10.89 11.25 10.75 10.76 150,886 -0.03(-0.28%)
Mar 01, 2024 10.71 10.88 10.57 10.79 307,263 +0.10(+0.93%)
Feb 29, 2024 10.69 10.80 10.56 10.69 131,919 +0.18(+1.71%)
Feb 28, 2024 10.66 10.80 10.51 10.51 61,993 -0.23(-2.14%)
Feb 27, 2024 10.91 10.95 10.66 10.74 76,250 -0.09(-0.83%)
Feb 26, 2024 10.81 10.91 10.72 10.83 87,662 -0.07(-0.64%)
Feb 23, 2024 10.74 11.02 10.66 10.90 99,475 +0.11(+1.02%)
Feb 22, 2024 10.73 10.91 10.53 10.79 199,603 +0.00(+0.00%)
Feb 21, 2024 10.97 11.08 10.72 10.79 71,019 -0.22(-1.99%)
Feb 20, 2024 11.03 11.18 10.92 11.01 124,480 -0.13(-1.16%)
Feb 16, 2024 10.93 11.27 10.88 11.14 141,146 +0.09(+0.81%)
Feb 15, 2024 10.44 11.05 10.44 11.05 220,148 +0.67(+6.44%)
Feb 14, 2024 10.47 10.47 10.23 10.39 123,814 +0.05(+0.48%)
Feb 13, 2024 10.56 10.71 10.28 10.34 225,456 -0.65(-5.90%)
Feb 12, 2024 10.64 11.03 10.64 10.98 214,662 +0.49(+4.66%)
Feb 09, 2024 10.24 10.60 10.15 10.49 164,221 +0.23(+2.24%)
Feb 08, 2024 10.51 10.57 10.23 10.27 185,850 -0.28(-2.65%)
Feb 07, 2024 10.52 10.66 10.49 10.54 117,116 +0.00(+0.00%)
Feb 06, 2024 10.43 10.70 10.43 10.54 172,764 +0.07(+0.67%)
Feb 05, 2024 10.96 10.96 10.28 10.47 432,217 -0.68(-6.08%)
Feb 02, 2024 10.91 11.32 10.81 11.15 361,188 +0.18(+1.64%)
Feb 01, 2024 11.08 11.64 10.47 10.97 326,334 +0.08(+0.73%)
Jan 31, 2024 10.84 11.46 10.80 10.89 555,300 +0.06(+0.55%)
Jan 30, 2024 10.82 11.00 10.74 10.83 195,561 -0.05(-0.46%)
Jan 29, 2024 10.77 10.98 10.65 10.88 185,214 +0.12(+1.11%)
Jan 26, 2024 10.72 10.83 10.65 10.76 149,304 +0.13(+1.22%)
Jan 25, 2024 10.34 10.64 10.28 10.63 209,164 +0.49(+4.82%)
Jan 24, 2024 10.29 10.29 10.08 10.15 143,138 +0.01(+0.10%)
Jan 23, 2024 10.43 10.57 10.07 10.14 213,466 -0.12(-1.17%)
Jan 22, 2024 9.976 10.28 9.966 10.26 234,742 +0.41(+4.15%)
Jan 19, 2024 9.757 9.926 9.507 9.847 231,629 +0.14(+1.44%)
Jan 18, 2024 9.837 9.837 9.557 9.707 169,379 -0.15(-1.52%)
Jan 17, 2024 10.02 10.10 9.777 9.857 182,186 -0.29(-2.85%)
Jan 16, 2024 10.08 10.34 10.01 10.15 179,466 +0.02(+0.20%)
Jan 12, 2024 10.45 10.52 10.10 10.13 159,098 -0.16(-1.55%)
Jan 11, 2024 10.39 10.48 10.18 10.29 181,584 -0.19(-1.81%)
Jan 10, 2024 10.51 10.58 10.43 10.47 133,243 -0.09(-0.85%)
Jan 09, 2024 10.90 10.96 10.51 10.56 236,908 -0.34(-3.11%)
Jan 08, 2024 10.54 10.91 10.41 10.90 224,505 +0.40(+3.80%)
Jan 05, 2024 10.61 10.71 10.41 10.51 269,305 -0.07(-0.66%)
Jan 04, 2024 10.58 10.71 10.40 10.57 373,565 -0.06(-0.56%)
Jan 03, 2024 10.63 10.83 10.54 10.63 362,957 -0.25(-2.29%)
Jan 02, 2024 10.84 11.31 10.70 10.88 297,809 -0.06(-0.55%)
Dec 29, 2023 11.14 11.23 10.94 10.94 134,673 -0.17(-1.53%)
Dec 28, 2023 11.12 11.37 11.08 11.11 153,961 -0.02(-0.18%)
Dec 27, 2023 11.15 11.28 11.09 11.13 233,508 -0.06(-0.53%)
Dec 26, 2023 11.21 11.33 11.13 11.19 215,475 +0.04(+0.36%)
Dec 22, 2023 11.18 11.36 11.08 11.15 149,649 +0.04(+0.36%)
Dec 21, 2023 11.16 11.33 11.00 11.11 232,344 +0.13(+1.18%)
Dec 20, 2023 11.04 11.12 10.89 10.98 295,149 -0.08(-0.72%)
Dec 19, 2023 10.78 11.11 10.78 11.06 183,806 +0.37(+3.44%)
Dec 18, 2023 10.97 10.97 10.50 10.70 260,000 -0.24(-2.18%)
Dec 15, 2023 10.86 11.12 10.75 10.93 538,903 +0.20(+1.85%)
Dec 14, 2023 10.93 11.21 10.64 10.74 425,586 +0.04(+0.37%)
Dec 13, 2023 10.02 10.75 10.02 10.70 570,521 +0.65(+6.44%)
Dec 12, 2023 9.930 10.16 9.930 10.05 917,198 +0.04(+0.40%)
Dec 11, 2023 10.05 10.05 9.945 10.01 213,007 -0.04(-0.40%)
Dec 08, 2023 10.02 10.14 9.994 10.05 201,870 -0.03(-0.30%)
Dec 07, 2023 9.880 10.09 9.880 10.08 182,165 +0.20(+2.01%)
Dec 06, 2023 9.760 10.04 9.760 9.880 222,856 +0.06(+0.61%)
Dec 05, 2023 9.880 9.880 9.711 9.820 204,484 -0.16(-1.60%)
Dec 04, 2023 9.920 10.15 9.840 9.979 164,339 +0.04(+0.40%)
Dec 01, 2023 9.323 9.949 9.313 9.940 331,778 +0.61(+6.50%)
Nov 30, 2023 9.313 9.392 9.099 9.333 940,751 +0.04(+0.43%)
Nov 29, 2023 9.243 9.422 9.163 9.293 141,963 +0.08(+0.86%)
Nov 28, 2023 8.974 9.283 8.955 9.213 229,095 +0.13(+1.42%)
Nov 27, 2023 9.333 9.353 9.044 9.084 265,637 -0.29(-3.08%)
Nov 24, 2023 9.263 9.432 9.154 9.372 83,643 +0.22(+2.39%)
Nov 22, 2023 9.442 9.457 9.124 9.154 238,238 -0.20(-2.13%)
Nov 21, 2023 9.054 9.442 8.994 9.353 324,207 +0.18(+1.95%)
Nov 20, 2023 9.104 9.432 8.964 9.173 209,974 +0.05(+0.55%)
Nov 17, 2023 9.313 9.313 8.925 9.124 214,159 -0.05(-0.54%)
Nov 16, 2023 9.482 9.507 9.039 9.173 224,821 -0.35(-3.66%)
Nov 15, 2023 9.163 9.621 9.154 9.522 314,198 +0.40(+4.36%)
Nov 14, 2023 8.596 9.124 8.562 9.124 430,835 +0.74(+8.78%)
Nov 13, 2023 8.835 8.885 8.368 8.387 655,020 -0.56(-6.23%)
Nov 10, 2023 9.651 9.711 8.935 8.945 400,465 -0.73(-7.51%)
Nov 09, 2023 9.571 9.999 9.288 9.671 848,750 +0.22(+2.32%)
Nov 08, 2023 9.502 9.631 9.323 9.452 988,406 -0.11(-1.14%)
Nov 07, 2023 9.641 9.701 9.482 9.561 225,310 -0.15(-1.54%)
Nov 06, 2023 9.820 9.825 9.621 9.711 222,762 -0.08(-0.81%)
Nov 03, 2023 9.840 9.850 9.561 9.790 404,441 +0.17(+1.76%)
Nov 02, 2023 9.552 9.790 9.552 9.621 499,025 +0.13(+1.36%)
Nov 01, 2023 9.253 9.492 9.163 9.492 284,826 +0.18(+1.92%)
Oct 31, 2023 9.223 9.372 9.163 9.313 355,940 +0.03(+0.32%)
Oct 30, 2023 9.392 9.454 9.163 9.283 369,375 +0.01(+0.11%)
Oct 27, 2023 8.935 9.283 8.736 9.273 404,703 +0.34(+3.79%)
Oct 26, 2023 8.935 9.124 8.885 8.935 567,622 +0.07(+0.79%)
Oct 25, 2023 8.905 8.974 8.736 8.865 594,946 -0.04(-0.45%)
Oct 24, 2023 9.571 9.576 8.756 8.905 546,309 -0.64(-6.67%)
Oct 23, 2023 9.850 9.875 9.313 9.542 393,150 -0.50(-4.96%)
Oct 20, 2023 10.13 10.31 9.979 10.04 245,367 -0.12(-1.18%)
Oct 19, 2023 10.17 10.40 10.04 10.16 227,584 -0.05(-0.49%)
Oct 18, 2023 10.35 10.43 10.15 10.21 249,036 -0.23(-2.19%)
Oct 17, 2023 10.07 10.60 10.07 10.44 285,713 +0.33(+3.25%)
Oct 16, 2023 10.14 10.37 10.08 10.11 432,779 +0.01(+0.10%)
Oct 13, 2023 10.12 10.19 9.989 10.10 264,111 -0.01(-0.10%)
Oct 12, 2023 10.45 10.45 9.970 10.11 601,810 -0.27(-2.59%)
Oct 11, 2023 10.51 10.57 10.20 10.38 236,555 -0.21(-1.97%)
Oct 10, 2023 10.17 10.60 10.17 10.59 292,820 +0.44(+4.31%)
Oct 09, 2023 9.949 10.22 9.810 10.15 358,006 +0.16(+1.59%)
Oct 06, 2023 10.13 10.20 9.890 9.989 300,292 -0.19(-1.86%)
Oct 05, 2023 10.17 10.28 9.999 10.18 489,142 +0.03(+0.29%)
Oct 04, 2023 10.24 10.31 9.800 10.15 747,837 -0.04(-0.39%)
Oct 03, 2023 10.74 10.82 10.10 10.19 536,523 -0.57(-5.27%)
Oct 02, 2023 10.84 11.10 10.59 10.76 6,193,654 -0.12(-1.10%)
Sep 29, 2023 10.20 10.90 10.15 10.87 1,542,640 +0.06(+0.55%)
Sep 28, 2023 10.90 11.21 10.70 10.82 652,712 -0.02(-0.18%)
Sep 27, 2023 11.32 11.43 10.80 10.84 394,247 -0.37(-3.29%)
Sep 26, 2023 11.64 11.71 11.19 11.20 781,697 -0.46(-3.93%)
Sep 25, 2023 11.48 11.72 11.59 11.66 411,189 +0.13(+1.12%)
Sep 22, 2023 11.79 11.88 11.44 11.53 223,660 -0.21(-1.78%)
Sep 21, 2023 11.83 11.84 11.66 11.74 179,465 -0.07(-0.59%)
Sep 20, 2023 12.16 12.29 11.80 11.81 109,586 -0.29(-2.38%)
Sep 19, 2023 12.27 12.34 11.96 12.10 213,736 -0.15(-1.22%)
Sep 18, 2023 12.44 12.48 12.24 12.25 187,227 -0.07(-0.56%)
Sep 15, 2023 12.70 12.79 12.28 12.32 822,657 -0.42(-3.27%)
Sep 14, 2023 12.71 12.87 12.62 12.73 391,237 +0.11(+0.87%)
Sep 13, 2023 12.87 12.87 12.57 12.62 158,508 -0.27(-2.08%)
Sep 12, 2023 13.02 13.11 12.86 12.89 156,530 -0.21(-1.59%)
Sep 11, 2023 13.05 13.19 12.95 13.10 162,333 +0.02(+0.15%)
Sep 08, 2023 12.89 13.12 12.64 13.08 195,274 +0.21(+1.62%)
Sep 07, 2023 13.10 13.27 12.43 12.87 310,013 -0.26(-1.97%)
Sep 06, 2023 13.43 13.43 12.97 13.13 157,800 -0.27(-2.00%)
Sep 05, 2023 13.56 13.60 13.12 13.40 248,704 -0.26(-1.89%)
Sep 01, 2023 13.74 13.93 13.66 13.66 155,651 -0.06(-0.43%)
Aug 31, 2023 13.71 13.81 13.57 13.72 198,040 +0.06(+0.44%)
Aug 30, 2023 13.82 13.99 13.61 13.66 192,396 -0.18(-1.29%)
Aug 29, 2023 14.42 14.42 13.71 13.83 160,728 -0.59(-4.06%)
Aug 28, 2023 14.73 14.90 14.42 14.42 195,183 -0.30(-2.02%)
Aug 25, 2023 14.94 14.96 14.67 14.72 183,934 -0.22(-1.46%)
Aug 24, 2023 14.69 14.97 14.65 14.94 164,572 +0.17(+1.14%)
Aug 23, 2023 14.88 14.90 14.73 14.77 142,807 -0.14(-0.93%)
Aug 22, 2023 15.10 15.13 14.87 14.91 134,549 -0.20(-1.31%)
Aug 21, 2023 15.07 15.19 14.84 15.10 183,679 +0.01(+0.07%)
Aug 18, 2023 15.25 15.58 15.10 15.10 198,077 -0.24(-1.55%)
Aug 17, 2023 15.06 15.41 15.06 15.33 222,580 +0.28(+1.85%)
Aug 16, 2023 15.13 15.53 15.05 15.06 217,479 +0.19(+1.27%)
Aug 15, 2023 14.82 14.92 14.67 14.87 246,768 -0.08(-0.53%)
Aug 14, 2023 14.87 14.96 14.59 14.95 246,019 +0.08(+0.53%)
Aug 11, 2023 14.59 15.17 14.59 14.87 229,553 +0.33(+2.25%)
Aug 10, 2023 14.49 14.68 14.29 14.54 537,942 +0.28(+1.95%)
Aug 09, 2023 15.08 15.44 13.98 14.26 686,024 -2.79(-16.36%)
Aug 08, 2023 17.04 17.13 16.89 17.05 399,471 -0.05(-0.29%)
Aug 07, 2023 17.37 17.48 16.94 17.10 379,828 -0.29(-1.66%)
Aug 04, 2023 17.71 17.88 17.38 17.39 387,449 -0.26(-1.46%)
Aug 03, 2023 17.89 18.00 17.64 17.65 248,473 -0.28(-1.55%)
Aug 02, 2023 17.84 18.08 17.82 17.92 168,974 +0.00(+0.00%)
Aug 01, 2023 17.86 17.96 17.83 17.92 140,922 +0.00(+0.00%)
Jul 31, 2023 17.73 18.04 17.73 17.92 157,650 +0.18(+1.01%)
Jul 28, 2023 17.81 17.98 17.73 17.74 95,936 -0.07(-0.39%)
Jul 27, 2023 17.97 18.06 17.73 17.81 149,901 -0.16(-0.88%)
Jul 26, 2023 17.93 18.12 17.88 17.97 164,020 +0.06(+0.33%)
Jul 25, 2023 17.70 18.05 17.70 17.91 308,957 +0.20(+1.12%)
Jul 24, 2023 17.73 17.93 17.59 17.72 120,116 +0.00(+0.00%)
Jul 21, 2023 17.78 17.82 17.65 17.72 107,119 -0.03(-0.17%)
Jul 20, 2023 17.73 17.86 17.47 17.74 118,064 +0.14(+0.79%)
Jul 19, 2023 17.61 17.79 17.51 17.61 176,725 -0.09(-0.50%)
Jul 18, 2023 17.50 17.93 17.50 17.70 104,981 +0.16(+0.91%)
Jul 17, 2023 17.64 17.85 17.53 17.54 148,668 -0.10(-0.56%)
Jul 14, 2023 17.30 17.67 17.15 17.64 233,982 +0.33(+1.89%)
Jul 13, 2023 17.25 17.39 17.13 17.31 140,567 +0.11(+0.63%)
Jul 12, 2023 17.48 17.51 17.19 17.20 184,391 -0.01(-0.06%)
Jul 11, 2023 17.22 17.35 17.07 17.21 182,749 +0.07(+0.41%)
Jul 10, 2023 17.72 17.84 17.03 17.14 289,205 -0.64(-3.57%)
Jul 07, 2023 17.51 17.94 17.51 17.77 167,192 +0.27(+1.53%)
Jul 06, 2023 17.49 17.64 17.33 17.51 141,877 -0.12(-0.68%)
Jul 05, 2023 17.75 17.82 17.57 17.63 179,531 -0.33(-1.82%)
Jul 03, 2023 17.73 18.17 17.73 17.95 89,062 +0.22(+1.23%)
Jun 30, 2023 17.83 17.83 17.73 17.73 159,576 +0.04(+0.22%)
Jun 29, 2023 17.45 17.74 17.45 17.70 153,528 +0.22(+1.25%)
Jun 28, 2023 17.46 17.57 17.37 17.48 129,384 +0.03(+0.17%)
Jun 27, 2023 17.32 17.56 17.26 17.45 208,231 +0.10(+0.57%)
Jun 26, 2023 17.14 17.49 17.14 17.35 188,255 +0.29(+1.68%)
Jun 23, 2023 16.84 17.25 16.84 17.06 978,164 +0.06(+0.35%)
Jun 22, 2023 17.04 17.06 16.82 17.00 220,002 -0.12(-0.69%)
Jun 21, 2023 17.08 17.43 16.97 17.12 175,041 -0.05(-0.29%)
Jun 20, 2023 16.87 17.33 16.75 17.17 221,760 +0.26(+1.52%)
Jun 16, 2023 17.22 17.22 16.86 16.91 863,409 -0.23(-1.33%)
Jun 15, 2023 17.13 17.26 17.06 17.14 180,967 -1.14(-6.23%)
May 08, 2023 18.78 18.78 18.10 18.28 179,320 -0.33(-1.76%)
May 05, 2023 18.43 18.70 18.10 18.61 108,791 +0.42(+2.29%)
May 04, 2023 18.35 18.35 17.88 18.19 106,013 -0.37(-1.98%)
May 03, 2023 18.51 18.84 18.51 18.56 115,787 -0.01(-0.05%)
May 02, 2023 19.07 19.07 18.24 18.57 105,544 -0.56(-2.95%)
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.