Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
Jan 31, 2024 7.180 7.400 7.000 7.000 666,931 -0.16(-2.23%)
Jan 30, 2024 7.300 7.300 7.040 7.160 647,759 -0.19(-2.59%)
Jan 29, 2024 7.190 7.350 7.105 7.350 309,103 +0.12(+1.66%)
Jan 26, 2024 7.330 7.480 7.220 7.230 466,911 -0.01(-0.14%)
Jan 25, 2024 7.250 7.305 7.100 7.240 461,712 +0.10(+1.40%)
Jan 24, 2024 7.600 7.600 7.105 7.140 678,034 -0.34(-4.55%)
Jan 23, 2024 7.250 7.505 7.200 7.480 930,355 +0.29(+4.03%)
Jan 22, 2024 7.120 7.190 7.050 7.190 498,146 +0.13(+1.84%)
Jan 19, 2024 6.970 7.070 6.845 7.060 410,274 +0.10(+1.44%)
Jan 18, 2024 7.170 7.170 6.860 6.960 376,923 -0.13(-1.83%)
Jan 17, 2024 7.220 7.220 6.970 7.090 530,855 -0.28(-3.80%)
Jan 16, 2024 7.370 7.400 7.215 7.370 635,663 -0.11(-1.47%)
Jan 12, 2024 7.580 7.630 7.455 7.480 503,484 +0.02(+0.27%)
Jan 11, 2024 7.540 7.570 7.390 7.460 645,736 -0.08(-1.06%)
Jan 10, 2024 7.460 7.590 7.430 7.540 630,296 +0.05(+0.67%)
Jan 09, 2024 7.390 7.505 7.380 7.490 459,287 -0.07(-0.93%)
Jan 08, 2024 7.530 7.710 7.530 7.560 746,478 +0.10(+1.34%)
Jan 05, 2024 7.340 7.520 7.335 7.460 546,835 +0.02(+0.27%)
Jan 04, 2024 7.460 7.460 7.330 7.440 491,744 -0.01(-0.13%)
Jan 03, 2024 7.500 7.600 7.365 7.450 652,602 -0.16(-2.10%)
Jan 02, 2024 7.610 7.790 7.585 7.610 499,450 -0.09(-1.17%)
Dec 29, 2023 7.720 7.850 7.660 7.700 528,231 -0.08(-1.03%)
Dec 28, 2023 7.700 7.860 7.660 7.780 405,341 +0.04(+0.52%)
Dec 27, 2023 7.720 7.853 7.670 7.740 468,254 +0.00(+0.00%)
Dec 26, 2023 7.580 7.780 7.560 7.740 381,699 +0.18(+2.38%)
Dec 22, 2023 7.550 7.610 7.470 7.560 509,944 +0.04(+0.53%)
Dec 21, 2023 7.540 7.621 7.430 7.520 424,245 +0.07(+0.94%)
Dec 20, 2023 7.640 7.770 7.440 7.450 574,255 -0.18(-2.36%)
Dec 19, 2023 7.500 7.700 7.480 7.630 662,879 +0.18(+2.42%)
Dec 18, 2023 7.500 7.550 7.380 7.450 565,252 -0.10(-1.32%)
Dec 15, 2023 7.900 7.950 7.490 7.550 1,113,607 -0.30(-3.82%)
Dec 14, 2023 7.750 8.080 7.640 7.850 1,024,933 +0.30(+3.97%)
Dec 13, 2023 7.140 7.560 7.140 7.550 1,000,611 +0.58(+8.32%)
Dec 12, 2023 7.130 7.130 6.915 6.970 368,741 -0.17(-2.38%)
Dec 11, 2023 7.160 7.290 7.100 7.140 337,658 -0.05(-0.70%)
Dec 08, 2023 7.190 7.340 7.150 7.190 500,685 -0.07(-0.96%)
Dec 07, 2023 7.380 7.400 7.205 7.260 428,246 -0.11(-1.49%)
Dec 06, 2023 7.390 7.540 7.260 7.370 675,393 +0.07(+0.96%)
Dec 05, 2023 7.090 7.410 7.050 7.300 565,542 +0.15(+2.10%)
Dec 04, 2023 6.950 7.160 6.910 7.150 404,197 +0.14(+2.00%)
Dec 01, 2023 6.680 7.020 6.632 7.010 692,044 +0.31(+4.63%)
Nov 30, 2023 6.880 6.910 6.690 6.700 554,597 -0.17(-2.47%)
Nov 29, 2023 6.990 7.070 6.830 6.870 396,865 -0.05(-0.72%)
Nov 28, 2023 6.880 6.980 6.828 6.920 375,747 -0.02(-0.29%)
Nov 27, 2023 6.900 7.060 6.740 6.940 609,813 +0.06(+0.87%)
Nov 24, 2023 6.750 6.900 6.680 6.880 250,824 +0.10(+1.47%)
Nov 22, 2023 6.800 6.880 6.740 6.780 387,918 +0.05(+0.74%)
Nov 21, 2023 6.770 6.820 6.640 6.730 452,293 -0.11(-1.61%)
Nov 20, 2023 6.840 6.910 6.760 6.840 450,480 -0.01(-0.15%)
Nov 17, 2023 6.690 6.885 6.610 6.850 653,314 +0.17(+2.54%)
Nov 16, 2023 6.650 6.701 6.455 6.680 506,490 -0.03(-0.45%)
Nov 15, 2023 6.670 7.010 6.670 6.710 945,266 +0.08(+1.21%)
Nov 14, 2023 6.580 6.700 6.555 6.630 1,022,577 +0.26(+4.08%)
Nov 13, 2023 6.710 6.710 6.290 6.370 1,018,247 -0.31(-4.64%)
Nov 10, 2023 6.050 6.760 5.960 6.680 3,099,025 +1.40(+26.52%)
Nov 09, 2023 5.660 5.660 5.260 5.280 1,001,120 -0.31(-5.55%)
Nov 08, 2023 5.590 5.630 5.530 5.590 263,636 -0.04(-0.71%)
Nov 07, 2023 5.560 5.695 5.510 5.630 364,526 +0.07(+1.26%)
Nov 06, 2023 5.590 5.660 5.500 5.560 615,560 -0.02(-0.36%)
Nov 03, 2023 5.570 5.655 5.500 5.580 476,664 +0.15(+2.76%)
Nov 02, 2023 5.270 5.440 5.170 5.430 630,738 +0.27(+5.23%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.