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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.470 -0.060 (-3.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 7.510 7.580 7.425 7.535 94,340 +0.02(+0.20%)
Oct 30, 2019 7.560 7.560 7.490 7.520 92,321 -0.03(-0.40%)
Oct 29, 2019 7.490 7.580 7.450 7.550 119,360 +0.04(+0.53%)
Oct 28, 2019 7.480 7.530 7.370 7.510 130,040 +0.03(+0.40%)
Oct 25, 2019 7.470 7.535 7.415 7.480 115,000 +0.04(+0.54%)
Oct 24, 2019 7.500 7.610 7.420 7.440 129,721 -0.06(-0.80%)
Oct 23, 2019 7.450 7.570 7.440 7.500 107,384 +0.06(+0.81%)
Oct 22, 2019 7.440 7.500 7.400 7.440 123,384 +0.03(+0.40%)
Oct 21, 2019 7.350 7.490 7.345 7.410 132,101 +0.06(+0.82%)
Oct 18, 2019 7.520 7.640 7.310 7.350 124,400 -0.17(-2.26%)
Oct 17, 2019 7.250 7.520 7.210 7.520 222,426 +0.39(+5.47%)
Oct 16, 2019 7.100 7.200 7.050 7.130 141,964 +0.08(+1.13%)
Oct 15, 2019 7.150 7.210 7.000 7.050 123,283 +0.02(+0.28%)
Oct 14, 2019 7.180 7.230 6.590 7.030 420,306 -0.06(-0.85%)
Oct 11, 2019 7.150 7.285 7.080 7.090 137,400 +0.01(+0.14%)
Oct 10, 2019 7.350 7.420 7.050 7.080 137,394 -0.22(-3.01%)
Oct 09, 2019 7.620 7.780 7.000 7.300 280,596 -0.34(-4.45%)
Oct 08, 2019 8.000 8.349 7.520 7.640 824,887 -1.98(-20.58%)
Oct 07, 2019 9.390 9.750 9.390 9.620 85,857 +0.23(+2.45%)
Oct 04, 2019 9.130 9.440 9.030 9.390 121,700 +0.39(+4.33%)
Oct 03, 2019 9.030 9.080 8.860 9.000 69,372 +0.00(+0.00%)
Oct 02, 2019 9.000 9.150 8.850 9.000 50,637 -0.09(-0.99%)
Oct 01, 2019 9.240 9.380 8.900 9.090 113,442 -0.07(-0.76%)
Sep 30, 2019 9.390 9.420 9.150 9.160 60,979 -0.27(-2.86%)
Sep 27, 2019 9.590 9.800 9.420 9.430 69,200 -0.14(-1.46%)
Sep 26, 2019 10.09 10.13 9.560 9.570 56,909 -0.45(-4.49%)
Sep 25, 2019 9.950 10.15 9.761 10.02 38,742 +0.15(+1.52%)
Sep 24, 2019 10.40 10.40 9.800 9.870 90,063 -0.48(-4.64%)
Sep 23, 2019 10.33 10.45 10.10 10.35 76,044 +0.18(+1.77%)
Sep 20, 2019 10.30 10.58 10.13 10.17 259,300 -0.17(-1.64%)
Sep 19, 2019 10.46 10.59 10.26 10.34 56,385 -0.09(-0.86%)
Sep 18, 2019 10.89 10.90 10.41 10.43 59,884 -0.41(-3.78%)
Sep 17, 2019 10.84 11.05 10.81 10.84 67,957 -0.01(-0.09%)
Sep 16, 2019 10.66 11.00 10.66 10.85 38,596 +0.10(+0.93%)
Sep 13, 2019 10.99 11.05 10.69 10.75 46,600 -0.21(-1.92%)
Sep 12, 2019 10.94 11.06 10.83 10.96 52,768 +0.15(+1.39%)
Sep 11, 2019 10.64 10.90 10.63 10.81 72,425 +0.33(+3.15%)
Sep 10, 2019 10.33 10.66 10.33 10.48 62,901 +0.22(+2.14%)
Sep 09, 2019 10.62 10.72 10.24 10.26 60,976 -0.22(-2.10%)
Sep 06, 2019 10.73 10.88 10.42 10.48 71,800 -0.25(-2.33%)
Sep 05, 2019 11.08 11.16 10.73 10.73 137,833 -0.09(-0.83%)
Sep 04, 2019 10.52 11.24 10.44 10.82 102,561 +0.41(+3.94%)
Sep 03, 2019 10.50 10.76 10.00 10.41 129,869 -0.26(-2.44%)
Aug 30, 2019 11.05 11.15 10.65 10.67 52,500 -0.38(-3.44%)
Aug 29, 2019 11.35 11.45 11.00 11.05 54,058 -0.20(-1.78%)
Aug 28, 2019 11.16 11.56 11.16 11.25 41,398 +0.08(+0.72%)
Aug 27, 2019 11.52 11.52 10.93 11.17 53,090 -0.22(-1.93%)
Aug 26, 2019 11.20 11.53 11.00 11.39 74,660 +0.28(+2.52%)
Aug 23, 2019 11.43 11.43 10.38 11.11 306,400 -0.30(-2.63%)
Aug 22, 2019 11.55 11.55 11.15 11.41 31,643 -0.13(-1.13%)
Aug 21, 2019 11.47 11.84 11.47 11.54 80,074 +0.19(+1.67%)
Aug 20, 2019 11.59 11.63 11.22 11.35 41,103 -0.16(-1.39%)
Aug 19, 2019 11.90 11.90 11.43 11.51 61,022 -0.20(-1.71%)
Aug 16, 2019 10.58 11.91 10.58 11.71 259,400 +1.26(+12.06%)
Aug 15, 2019 10.81 10.91 10.44 10.45 79,339 -0.25(-2.34%)
Aug 14, 2019 10.40 10.83 10.26 10.70 126,005 +0.30(+2.88%)
Aug 13, 2019 10.05 10.73 9.960 10.40 58,232 +0.48(+4.84%)
Aug 12, 2019 9.850 9.970 9.490 9.920 209,504 +0.02(+0.20%)
Aug 09, 2019 10.06 10.06 9.830 9.900 43,100 -0.21(-2.08%)
Aug 08, 2019 10.07 10.25 9.970 10.11 92,445 +0.04(+0.40%)
Aug 07, 2019 9.810 10.38 9.758 10.07 110,150 +0.19(+1.92%)
Aug 06, 2019 9.950 10.48 9.700 9.880 327,153 -0.01(-0.10%)
Aug 05, 2019 10.00 10.00 9.820 9.890 156,790 -0.17(-1.69%)
Aug 02, 2019 10.30 10.33 9.870 10.06 47,900 -0.20(-1.95%)
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.