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

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: 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 29, 2016 4.480 4.580 4.435 4.490 394,346 +0.04(+0.90%)
Jan 28, 2016 4.400 4.520 4.400 4.450 313,322 +0.08(+1.83%)
Jan 27, 2016 4.420 4.460 4.330 4.370 340,866 -0.06(-1.35%)
Jan 26, 2016 4.410 4.460 4.340 4.430 302,819 +0.07(+1.61%)
Jan 25, 2016 4.430 4.490 4.340 4.360 362,642 -0.07(-1.58%)
Jan 22, 2016 4.470 4.520 4.400 4.430 308,602 +0.01(+0.23%)
Jan 21, 2016 4.450 4.490 4.350 4.420 286,345 -0.01(-0.23%)
Jan 20, 2016 4.400 4.490 4.210 4.430 508,912 -0.02(-0.45%)
Jan 19, 2016 4.600 4.680 4.380 4.450 378,551 -0.09(-1.98%)
Jan 15, 2016 4.620 4.540 4.540 4.540 508,700 -0.22(-4.62%)
Jan 14, 2016 4.700 4.790 4.610 4.760 337,034 +0.09(+1.93%)
Jan 13, 2016 4.710 4.800 4.620 4.670 462,553 -0.05(-1.06%)
Jan 12, 2016 4.760 4.800 4.625 4.720 541,284 +0.01(+0.21%)
Jan 11, 2016 4.620 4.800 4.600 4.710 474,156 +0.12(+2.61%)
Jan 08, 2016 4.770 4.830 4.560 4.590 656,206 -0.19(-3.97%)
Jan 07, 2016 4.890 5.090 4.690 4.780 594,133 +0.00(+0.00%)
Jan 06, 2016 4.810 4.870 4.720 4.780 284,895 -0.09(-1.85%)
Jan 05, 2016 4.830 4.897 4.740 4.870 307,833 +0.05(+1.04%)
Jan 04, 2016 5.000 5.010 4.810 4.820 437,859 -0.26(-5.12%)
Dec 31, 2015 5.190 5.080 5.080 5.080 247,400 -0.10(-1.93%)
Dec 30, 2015 5.280 5.285 5.160 5.180 192,267 -0.07(-1.33%)
Dec 29, 2015 5.250 5.370 5.160 5.250 388,223 +0.02(+0.38%)
Dec 28, 2015 5.250 5.280 5.150 5.230 364,220 -0.01(-0.19%)
Dec 24, 2015 5.210 5.240 5.240 5.240 102,200 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.130 5.230 235,108 +0.06(+1.16%)
Dec 22, 2015 5.060 5.180 5.000 5.170 278,335 +0.11(+2.17%)
Dec 21, 2015 5.260 5.310 5.050 5.060 343,581 -0.19(-3.62%)
Dec 18, 2015 5.180 5.260 5.140 5.250 935,248 +0.04(+0.77%)
Dec 17, 2015 5.360 5.390 5.190 5.210 349,342 -0.14(-2.62%)
Dec 16, 2015 5.350 5.380 5.250 5.350 333,843 +0.02(+0.38%)
Dec 15, 2015 5.320 5.360 5.210 5.330 339,243 +0.01(+0.19%)
Dec 14, 2015 5.430 5.430 5.270 5.320 288,432 -0.04(-0.75%)
Dec 11, 2015 5.270 5.570 5.260 5.360 685,885 -0.01(-0.19%)
Dec 10, 2015 5.450 5.490 5.350 5.370 255,613 -0.08(-1.47%)
Dec 09, 2015 5.530 5.570 5.420 5.450 218,023 -0.09(-1.62%)
Dec 08, 2015 5.430 5.590 5.330 5.540 325,358 +0.05(+0.91%)
Dec 07, 2015 5.580 5.600 5.410 5.490 432,396 -0.11(-1.96%)
Dec 04, 2015 5.560 5.710 5.560 5.600 458,344 +0.04(+0.72%)
Dec 03, 2015 5.680 5.740 5.560 5.560 377,117 -0.10(-1.68%)
Dec 02, 2015 5.650 5.750 5.631 5.655 286,044 -0.02(-0.44%)
Dec 01, 2015 5.640 5.720 5.570 5.680 298,433 +0.07(+1.25%)
Nov 30, 2015 5.770 5.771 5.600 5.610 565,963 -0.12(-2.09%)
Nov 27, 2015 5.580 5.780 5.550 5.730 203,040 +0.06(+0.97%)
Nov 25, 2015 5.720 5.675 5.675 5.675 349,900 -0.04(-0.61%)
Nov 24, 2015 5.520 5.740 5.520 5.710 626,423 +0.13(+2.33%)
Nov 23, 2015 5.520 5.640 5.490 5.580 797,572 +0.09(+1.64%)
Nov 20, 2015 5.700 5.750 5.480 5.490 600,681 -0.19(-3.35%)
Nov 19, 2015 5.470 5.680 5.420 5.680 1,430,608 +0.24(+4.41%)
Nov 18, 2015 5.190 5.470 5.130 5.440 1,196,927 +0.25(+4.82%)
Nov 17, 2015 5.230 5.280 5.151 5.190 544,062 -0.02(-0.38%)
Nov 16, 2015 5.090 5.220 5.090 5.210 317,759 +0.08(+1.56%)
Nov 13, 2015 5.150 5.200 5.060 5.130 357,916 -0.07(-1.35%)
Nov 12, 2015 5.160 5.210 4.950 5.200 545,451 +0.01(+0.19%)
Nov 11, 2015 5.280 5.337 5.180 5.190 429,222 -0.11(-2.08%)
Nov 10, 2015 5.250 5.470 5.130 5.300 1,443,228 +0.06(+1.15%)
Nov 09, 2015 5.180 5.250 5.150 5.240 532,196 +0.06(+1.16%)
Nov 06, 2015 5.150 5.200 5.120 5.180 500,686 +0.00(+0.00%)
Nov 05, 2015 5.180 5.220 5.130 5.180 335,944 +0.00(+0.00%)
Nov 04, 2015 5.110 5.200 5.110 5.180 404,940 +0.06(+1.17%)
Nov 03, 2015 5.110 5.180 5.080 5.120 416,592 -0.02(-0.39%)
Nov 02, 2015 5.130 5.180 5.100 5.140 345,423 -0.04(-0.77%)
Oct 30, 2015 5.200 5.240 5.150 5.180 337,709 -0.02(-0.38%)
Oct 29, 2015 5.240 5.250 5.170 5.200 229,711 -0.05(-0.95%)
Oct 28, 2015 5.080 5.250 5.010 5.250 652,040 +0.20(+3.96%)
Oct 27, 2015 5.120 5.130 5.030 5.050 454,526 -0.06(-1.17%)
Oct 26, 2015 5.020 5.120 5.010 5.110 1,096,657 +0.09(+1.79%)
Oct 23, 2015 5.010 5.030 4.940 5.020 555,181 +0.01(+0.20%)
Oct 22, 2015 4.980 5.050 4.940 5.010 693,088 +0.01(+0.20%)
Oct 21, 2015 5.000 5.350 4.830 5.000 1,979,475 +0.32(+6.84%)
Oct 20, 2015 4.700 4.720 4.610 4.680 174,877 -0.01(-0.21%)
Oct 19, 2015 4.630 4.720 4.592 4.690 182,344 +0.06(+1.30%)
Oct 16, 2015 4.580 4.641 4.550 4.630 268,663 +0.04(+0.87%)
Oct 15, 2015 4.420 4.600 4.420 4.590 313,136 +0.19(+4.32%)
Oct 14, 2015 4.410 4.490 4.340 4.400 248,046 -0.03(-0.68%)
Oct 13, 2015 4.510 4.570 4.410 4.430 212,719 -0.08(-1.77%)
Oct 12, 2015 4.450 4.560 4.400 4.510 233,535 +0.08(+1.81%)
Oct 09, 2015 4.360 4.430 4.360 4.430 271,702 +0.09(+2.07%)
Oct 08, 2015 4.400 4.400 4.330 4.340 353,911 -0.04(-0.91%)
Oct 07, 2015 4.350 4.400 4.310 4.380 233,162 +0.04(+0.92%)
Oct 06, 2015 4.400 4.450 4.270 4.340 225,062 -0.06(-1.36%)
Oct 05, 2015 4.250 4.490 4.250 4.400 251,308 +0.15(+3.53%)
Oct 02, 2015 4.230 4.260 4.150 4.250 325,902 +0.00(+0.00%)
Oct 01, 2015 4.190 4.290 4.120 4.250 254,066 +0.04(+0.95%)
Sep 30, 2015 4.320 4.320 4.120 4.210 307,441 -0.06(-1.41%)
Sep 29, 2015 4.220 4.280 4.140 4.270 196,416 +0.09(+2.15%)
Sep 28, 2015 4.290 4.360 4.170 4.180 239,172 -0.10(-2.34%)
Sep 25, 2015 4.510 4.510 4.250 4.280 451,459 -0.17(-3.82%)
Sep 24, 2015 4.380 4.450 4.360 4.450 147,503 +0.06(+1.37%)
Sep 23, 2015 4.340 4.430 4.300 4.390 218,806 +0.08(+1.86%)
Sep 22, 2015 4.350 4.390 4.280 4.310 188,271 -0.06(-1.37%)
Sep 21, 2015 4.390 4.450 4.320 4.370 274,375 +0.04(+0.92%)
Sep 18, 2015 4.450 4.555 4.300 4.330 581,574 -0.17(-3.78%)
Sep 17, 2015 4.490 4.620 4.410 4.500 193,145 +0.04(+0.90%)
Sep 16, 2015 4.580 4.630 4.420 4.460 191,392 -0.14(-3.04%)
Sep 15, 2015 4.580 4.650 4.550 4.600 98,384 +0.05(+1.10%)
Sep 14, 2015 4.670 4.710 4.500 4.550 183,926 -0.12(-2.57%)
Sep 11, 2015 4.560 4.740 4.560 4.670 239,020 +0.09(+1.97%)
Sep 10, 2015 4.500 4.660 4.490 4.580 231,332 +0.04(+0.88%)
Sep 09, 2015 4.690 4.690 4.540 4.540 223,380 -0.09(-2.05%)
Sep 08, 2015 4.620 4.689 4.579 4.635 242,960 +0.09(+2.09%)
Sep 04, 2015 4.360 4.540 4.540 4.540 228,400 +0.12(+2.71%)
Sep 03, 2015 4.480 4.550 4.420 4.420 263,556 -0.06(-1.34%)
Sep 02, 2015 4.390 4.530 4.390 4.480 303,664 +0.12(+2.75%)
Sep 01, 2015 4.310 4.410 4.300 4.360 349,577 -0.02(-0.46%)
Aug 31, 2015 4.380 4.460 4.370 4.380 189,322 -0.05(-1.13%)
Aug 28, 2015 4.340 4.500 4.320 4.430 245,573 +0.08(+1.84%)
Aug 27, 2015 4.300 4.420 4.220 4.350 352,608 -0.02(-0.46%)
Aug 26, 2015 4.300 4.420 4.170 4.370 864,526 +0.14(+3.31%)
Aug 25, 2015 4.380 4.380 4.210 4.230 207,312 -0.02(-0.47%)
Aug 24, 2015 4.100 4.310 3.980 4.250 681,159 -0.21(-4.60%)
Aug 21, 2015 4.500 4.590 4.410 4.455 503,833 -0.14(-3.15%)
Aug 20, 2015 4.770 4.800 4.600 4.600 371,282 -0.19(-3.97%)
Aug 19, 2015 4.840 4.890 4.770 4.790 355,614 -0.05(-1.03%)
Aug 18, 2015 4.790 4.980 4.790 4.840 216,988 -0.11(-2.22%)
Aug 17, 2015 4.900 5.000 4.887 4.950 159,650 +0.02(+0.41%)
Aug 14, 2015 4.850 4.965 4.800 4.930 321,735 +0.07(+1.44%)
Aug 13, 2015 4.870 4.967 4.820 4.860 451,013 -0.03(-0.61%)
Aug 12, 2015 4.820 4.920 4.730 4.890 573,360 +0.03(+0.62%)
Aug 11, 2015 4.840 4.950 4.840 4.860 275,106 -0.04(-0.82%)
Aug 10, 2015 4.870 4.970 4.860 4.900 313,312 +0.04(+0.82%)
Aug 07, 2015 4.760 4.900 4.760 4.860 313,002 +0.06(+1.25%)
Aug 06, 2015 4.750 4.905 4.750 4.800 407,790 +0.02(+0.42%)
Aug 05, 2015 4.910 5.000 4.775 4.780 448,566 -0.15(-3.04%)
Aug 04, 2015 4.930 4.990 4.845 4.930 430,847 +0.01(+0.20%)
Aug 03, 2015 4.860 4.930 4.800 4.920 362,141 +0.04(+0.82%)
Jul 31, 2015 4.900 4.980 4.850 4.880 376,813 -0.03(-0.61%)
Jul 30, 2015 4.800 4.980 4.780 4.910 306,365 +0.09(+1.87%)
Jul 29, 2015 4.950 5.000 4.810 4.820 317,065 -0.15(-3.02%)
Jul 28, 2015 4.930 5.060 4.850 4.970 450,279 +0.07(+1.43%)
Jul 27, 2015 5.010 5.020 4.900 4.900 424,527 -0.09(-1.80%)
Jul 24, 2015 5.080 5.190 4.990 4.990 461,425 -0.12(-2.35%)
Jul 23, 2015 5.160 5.230 5.020 5.110 815,347 -0.03(-0.58%)
Jul 22, 2015 5.140 5.215 4.990 5.140 884,312 -0.14(-2.65%)
Jul 21, 2015 5.220 5.300 5.130 5.280 400,003 +0.08(+1.54%)
Jul 20, 2015 5.360 5.370 5.165 5.200 226,365 -0.13(-2.44%)
Jul 17, 2015 5.350 5.400 5.315 5.330 221,655 -0.01(-0.19%)
Jul 16, 2015 5.320 5.390 5.279 5.340 583,531 +0.04(+0.75%)
Jul 15, 2015 5.330 5.350 5.270 5.300 533,837 -0.04(-0.75%)
Jul 14, 2015 5.340 5.360 5.310 5.340 492,866 +0.00(+0.00%)
Jul 13, 2015 5.350 5.390 5.310 5.340 296,099 +0.05(+0.95%)
Jul 10, 2015 5.150 5.310 5.140 5.290 247,081 +0.18(+3.52%)
Jul 09, 2015 5.060 5.170 5.000 5.110 381,756 +0.09(+1.79%)
Jul 08, 2015 5.030 5.070 4.960 5.020 332,051 -0.08(-1.57%)
Jul 07, 2015 5.130 5.130 4.950 5.100 285,772 +0.00(+0.00%)
Jul 06, 2015 5.050 5.150 5.010 5.100 226,524 -0.02(-0.39%)
Jul 02, 2015 5.200 5.120 5.120 5.120 172,000 -0.04(-0.78%)
Jul 01, 2015 5.180 5.250 5.100 5.160 432,345 -0.01(-0.19%)
Jun 30, 2015 5.140 5.230 5.020 5.170 475,828 +0.10(+1.97%)
Jun 29, 2015 5.100 5.170 5.020 5.070 509,639 -0.10(-1.93%)
Jun 26, 2015 5.350 5.350 5.140 5.170 931,290 -0.15(-2.82%)
Jun 25, 2015 5.290 5.320 5.210 5.320 391,472 +0.07(+1.33%)
Jun 24, 2015 5.290 5.380 5.130 5.250 643,721 -0.12(-2.23%)
Jun 23, 2015 5.360 5.450 5.360 5.370 642,313 -0.03(-0.56%)
Jun 22, 2015 5.440 5.470 5.380 5.400 664,045 -0.04(-0.74%)
Jun 19, 2015 5.310 5.470 5.220 5.440 1,702,821 +0.15(+2.84%)
Jun 18, 2015 5.270 5.470 5.270 5.290 843,090 +0.03(+0.57%)
Jun 17, 2015 5.290 5.380 5.160 5.260 1,015,891 -0.16(-2.95%)
Jun 16, 2015 5.240 5.470 5.210 5.420 1,520,995 +0.24(+4.63%)
Jun 15, 2015 5.010 5.230 4.920 5.180 624,950 +0.16(+3.19%)
Jun 12, 2015 5.030 5.030 4.960 5.020 304,215 -0.02(-0.40%)
Jun 11, 2015 4.900 5.060 4.860 5.040 1,082,780 +0.16(+3.28%)
Jun 10, 2015 4.710 4.900 4.700 4.880 667,147 +0.15(+3.17%)
Jun 09, 2015 4.750 4.760 4.670 4.730 203,058 -0.02(-0.42%)
Jun 08, 2015 4.710 4.810 4.710 4.750 475,854 +0.01(+0.21%)
Jun 05, 2015 4.680 4.760 4.630 4.740 270,856 +0.05(+1.07%)
Jun 04, 2015 4.700 4.750 4.630 4.690 229,797 -0.01(-0.21%)
Jun 03, 2015 4.650 4.720 4.650 4.700 418,738 +0.05(+1.08%)
Jun 02, 2015 4.580 4.670 4.520 4.650 248,207 +0.06(+1.31%)
Jun 01, 2015 4.600 4.650 4.520 4.590 203,438 +0.00(+0.00%)
May 29, 2015 4.580 4.600 4.480 4.590 327,418 +0.02(+0.44%)
May 28, 2015 4.620 4.660 4.550 4.570 187,050 -0.08(-1.72%)
May 27, 2015 4.580 4.650 4.550 4.650 253,446 +0.06(+1.31%)
May 26, 2015 4.590 4.632 4.501 4.590 218,335 -0.02(-0.43%)
May 22, 2015 4.640 4.610 4.610 4.610 284,200 -0.04(-0.86%)
May 21, 2015 4.660 4.700 4.620 4.650 193,073 -0.02(-0.43%)
May 20, 2015 4.620 4.670 4.583 4.670 237,902 +0.05(+1.08%)
May 19, 2015 4.640 4.680 4.550 4.620 258,812 -0.03(-0.65%)
May 18, 2015 4.590 4.650 4.550 4.650 266,851 +0.02(+0.43%)
May 15, 2015 4.700 4.720 4.620 4.630 361,917 -0.07(-1.49%)
May 14, 2015 4.690 4.730 4.640 4.700 373,588 +0.01(+0.21%)
May 13, 2015 4.750 4.750 4.630 4.690 369,342 -0.01(-0.21%)
May 12, 2015 4.570 4.790 4.509 4.700 672,538 +0.17(+3.75%)
May 11, 2015 4.450 4.560 4.448 4.530 447,453 +0.10(+2.26%)
May 08, 2015 4.370 4.480 4.340 4.430 501,485 +0.12(+2.78%)
May 07, 2015 4.290 4.390 4.280 4.310 146,418 +0.00(+0.00%)
May 06, 2015 4.370 4.398 4.280 4.310 150,720 -0.05(-1.15%)
May 05, 2015 4.600 4.600 4.330 4.360 237,829 -0.07(-1.58%)
May 04, 2015 4.470 4.470 4.390 4.430 145,934 -0.04(-0.89%)
May 01, 2015 4.260 4.480 4.260 4.470 307,044 +0.21(+4.93%)
Apr 30, 2015 4.200 4.350 4.200 4.260 444,520 +0.02(+0.47%)
Apr 29, 2015 4.350 4.420 4.240 4.240 274,631 -0.14(-3.20%)
Apr 28, 2015 4.410 4.480 4.370 4.380 223,507 -0.06(-1.35%)
Apr 27, 2015 4.590 4.600 4.390 4.440 335,103 -0.11(-2.42%)
Apr 24, 2015 4.300 4.620 4.300 4.550 765,317 +0.12(+2.71%)
Apr 23, 2015 4.250 4.480 4.220 4.430 672,452 +0.16(+3.75%)
Apr 22, 2015 3.950 4.290 3.950 4.270 506,249 +0.14(+3.39%)
Apr 21, 2015 4.050 4.260 4.050 4.130 764,578 +0.09(+2.23%)
Apr 20, 2015 4.030 4.070 3.980 4.040 449,475 +0.02(+0.50%)
Apr 17, 2015 4.060 4.080 3.980 4.020 305,312 -0.08(-1.95%)
Apr 16, 2015 4.040 4.100 4.040 4.100 254,355 +0.03(+0.74%)
Apr 15, 2015 3.980 4.090 3.970 4.070 480,368 +0.09(+2.26%)
Apr 14, 2015 3.980 3.980 3.911 3.980 171,392 -0.01(-0.25%)
Apr 13, 2015 3.990 4.010 3.960 3.990 272,538 +0.01(+0.25%)
Apr 10, 2015 3.990 3.990 3.930 3.980 234,129 +0.02(+0.51%)
Apr 09, 2015 3.940 4.000 3.930 3.960 183,750 +0.01(+0.25%)
Apr 08, 2015 3.910 3.980 3.880 3.950 238,933 +0.05(+1.28%)
Apr 07, 2015 3.930 3.980 3.890 3.900 131,530 -0.02(-0.51%)
Apr 06, 2015 3.930 4.000 3.900 3.920 160,944 -0.04(-1.01%)
Apr 02, 2015 3.990 3.960 3.960 3.960 116,500 -0.02(-0.50%)
Apr 01, 2015 3.910 3.990 3.880 3.980 219,923 +0.05(+1.27%)
Mar 31, 2015 3.970 4.010 3.910 3.930 105,010 -0.09(-2.24%)
Mar 30, 2015 3.940 4.040 3.940 4.020 187,652 +0.11(+2.81%)
Mar 27, 2015 3.900 3.950 3.850 3.910 185,222 +0.02(+0.51%)
Mar 26, 2015 3.950 4.040 3.880 3.890 147,124 -0.07(-1.77%)
Mar 25, 2015 4.110 4.110 3.950 3.960 160,281 -0.14(-3.41%)
Mar 24, 2015 4.030 4.130 4.010 4.100 140,092 +0.08(+1.99%)
Mar 23, 2015 4.070 4.100 4.010 4.020 130,397 -0.04(-0.99%)
Mar 20, 2015 4.130 4.200 4.020 4.060 363,328 -0.04(-0.98%)
Mar 19, 2015 4.120 4.200 4.090 4.100 337,412 -0.02(-0.49%)
Mar 18, 2015 3.980 4.150 3.960 4.120 269,009 +0.14(+3.52%)
Mar 17, 2015 3.940 4.000 3.920 3.980 120,806 +0.03(+0.76%)
Mar 16, 2015 3.950 3.950 3.899 3.950 124,904 +0.03(+0.77%)
Mar 13, 2015 3.960 3.980 3.870 3.920 209,606 -0.03(-0.76%)
Mar 12, 2015 3.960 4.040 3.922 3.950 361,711 +0.01(+0.25%)
Mar 11, 2015 3.950 4.000 3.920 3.940 271,146 +0.01(+0.25%)
Mar 10, 2015 4.030 4.090 3.920 3.930 329,392 -0.13(-3.20%)
Mar 09, 2015 4.210 4.210 4.040 4.060 253,515 -0.13(-3.10%)
Mar 06, 2015 4.400 4.410 4.165 4.190 770,942 -0.11(-2.56%)
Mar 05, 2015 3.910 4.350 3.860 4.300 1,758,723 +0.39(+9.97%)
Mar 04, 2015 3.960 3.990 3.900 3.910 141,287 -0.09(-2.25%)
Mar 03, 2015 3.990 4.050 3.970 4.000 159,922 -0.01(-0.25%)
Mar 02, 2015 4.000 4.040 3.990 4.010 192,444 +0.01(+0.25%)
Feb 27, 2015 4.010 4.050 4.000 4.000 240,777 +0.00(+0.00%)
Feb 26, 2015 3.980 4.040 3.970 4.000 206,463 +0.01(+0.25%)
Feb 25, 2015 3.930 4.050 3.930 3.990 185,103 +0.02(+0.50%)
Feb 24, 2015 3.810 4.000 3.750 3.970 472,407 +0.15(+3.93%)
Feb 23, 2015 3.790 3.840 3.650 3.820 323,164 +0.01(+0.26%)
Feb 20, 2015 3.890 3.900 3.800 3.810 508,543 -0.07(-1.80%)
Feb 19, 2015 3.720 3.940 3.720 3.880 456,583 +0.15(+4.02%)
Feb 18, 2015 3.660 3.780 3.490 3.730 1,763,123 -0.06(-1.58%)
Feb 17, 2015 3.770 3.990 3.770 3.790 495,692 +0.05(+1.34%)
Feb 13, 2015 3.660 3.740 3.740 3.740 215,200 +0.09(+2.47%)
Feb 12, 2015 3.600 3.690 3.580 3.650 122,547 +0.05(+1.39%)
Feb 11, 2015 3.600 3.650 3.570 3.600 96,532 +0.00(+0.00%)
Feb 10, 2015 3.560 3.616 3.500 3.600 186,440 +0.07(+1.98%)
Feb 09, 2015 3.570 3.600 3.520 3.530 73,216 -0.03(-0.84%)
Feb 06, 2015 3.590 3.630 3.550 3.560 139,053 -0.02(-0.56%)
Feb 05, 2015 3.550 3.600 3.530 3.580 125,092 +0.04(+1.13%)
Feb 04, 2015 3.560 3.630 3.523 3.540 144,133 -0.01(-0.28%)
Feb 03, 2015 3.550 3.620 3.520 3.550 121,153 +0.03(+0.85%)
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.