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 (%)
Feb 28, 2005 2.980 3.050 2.770 2.970 275,518 +0.09(+3.13%)
Feb 25, 2005 2.700 2.980 2.700 2.880 484,938 +0.20(+7.46%)
Feb 24, 2005 2.960 3.000 2.670 2.680 654,322 -0.30(-10.07%)
Feb 23, 2005 3.120 3.160 2.960 2.980 329,909 -0.04(-1.32%)
Feb 22, 2005 3.120 3.170 3.010 3.020 224,985 -0.15(-4.73%)
Feb 18, 2005 3.120 3.230 3.070 3.170 199,494 +0.10(+3.26%)
Feb 17, 2005 3.260 3.310 3.000 3.070 634,266 -0.20(-6.12%)
Feb 16, 2005 3.290 3.379 3.250 3.270 205,658 -0.06(-1.80%)
Feb 15, 2005 3.410 3.544 3.310 3.330 252,943 -0.10(-2.92%)
Feb 14, 2005 3.400 3.510 3.210 3.430 301,140 +0.06(+1.78%)
Feb 11, 2005 3.450 3.530 3.350 3.370 261,461 -0.11(-3.16%)
Feb 10, 2005 3.640 3.640 3.350 3.480 442,894 -0.04(-1.14%)
Feb 09, 2005 3.500 3.730 3.420 3.520 847,843 -0.60(-14.56%)
Feb 08, 2005 4.060 4.220 4.040 4.120 303,147 +0.09(+2.23%)
Feb 07, 2005 3.860 4.050 3.720 4.030 247,235 +0.17(+4.40%)
Feb 04, 2005 4.050 4.070 3.830 3.860 270,686 -0.15(-3.74%)
Feb 03, 2005 4.060 4.100 3.960 4.010 239,893 -0.07(-1.72%)
Feb 02, 2005 3.940 4.120 3.830 4.080 502,964 +0.24(+6.25%)
Feb 01, 2005 3.660 3.920 3.660 3.840 211,401 +0.11(+2.95%)
Jan 31, 2005 3.700 3.800 3.610 3.730 265,872 +0.07(+1.91%)
Jan 28, 2005 3.700 3.740 3.350 3.660 547,178 -0.04(-1.08%)
Jan 27, 2005 3.950 3.950 3.680 3.700 306,743 -0.15(-3.90%)
Jan 26, 2005 3.950 3.960 3.800 3.850 180,090 -0.03(-0.77%)
Jan 25, 2005 3.960 4.000 3.770 3.880 288,408 +0.02(+0.52%)
Jan 24, 2005 4.130 4.130 3.770 3.860 459,905 -0.20(-4.93%)
Jan 21, 2005 4.230 4.290 4.000 4.060 279,303 -0.11(-2.64%)
Jan 20, 2005 4.180 4.220 4.100 4.170 209,050 -0.06(-1.42%)
Jan 19, 2005 4.390 4.390 4.190 4.230 230,812 -0.16(-3.64%)
Jan 18, 2005 4.360 4.390 4.180 4.390 331,365 +0.09(+2.09%)
Jan 14, 2005 4.210 4.380 4.100 4.300 430,339 +0.17(+4.12%)
Jan 13, 2005 4.200 4.200 3.980 4.130 302,741 +0.04(+0.98%)
Jan 12, 2005 4.270 4.270 4.010 4.090 351,061 -0.10(-2.39%)
Jan 11, 2005 4.410 4.460 4.110 4.190 581,616 -0.21(-4.77%)
Jan 10, 2005 4.690 4.700 4.370 4.400 456,326 -0.12(-2.65%)
Jan 07, 2005 4.700 4.700 4.420 4.520 365,386 -0.01(-0.22%)
Jan 06, 2005 4.760 4.800 4.530 4.530 336,306 -0.22(-4.63%)
Jan 05, 2005 4.960 4.960 4.520 4.750 578,034 -0.08(-1.66%)
Jan 04, 2005 5.170 5.320 4.722 4.830 771,639 -0.16(-3.21%)
Jan 03, 2005 5.340 5.340 4.810 4.990 536,262 -0.16(-3.11%)
Dec 31, 2004 5.080 5.300 5.040 5.150 700,200 +0.10(+1.98%)
Dec 30, 2004 5.120 5.250 5.010 5.050 445,400 -0.06(-1.17%)
Dec 29, 2004 5.150 5.250 5.100 5.110 508,000 -0.08(-1.54%)
Dec 28, 2004 4.940 5.380 4.920 5.190 1,074,400 +0.31(+6.35%)
Dec 27, 2004 4.690 4.971 4.690 4.880 544,700 +0.20(+4.27%)
Dec 23, 2004 4.610 4.710 4.500 4.680 337,400 +0.07(+1.52%)
Dec 22, 2004 4.420 4.650 4.410 4.610 461,200 +0.12(+2.67%)
Dec 21, 2004 4.470 4.750 4.380 4.490 852,000 +0.00(+0.00%)
Dec 20, 2004 4.540 4.650 4.360 4.490 364,900 -0.12(-2.60%)
Dec 17, 2004 4.560 4.610 4.310 4.610 618,800 +0.10(+2.22%)
Dec 16, 2004 4.600 4.750 4.440 4.510 511,800 -0.10(-2.17%)
Dec 15, 2004 4.750 4.900 4.610 4.610 356,600 -0.11(-2.33%)
Dec 14, 2004 4.800 5.040 4.680 4.720 505,700 -0.03(-0.63%)
Dec 13, 2004 5.021 5.100 4.690 4.750 598,200 +0.00(+0.00%)
Dec 10, 2004 4.870 5.070 4.620 4.750 443,500 -0.22(-4.43%)
Dec 09, 2004 5.060 5.070 4.870 4.970 275,500 -0.04(-0.80%)
Dec 08, 2004 5.070 5.160 4.890 5.010 366,100 +0.00(+0.00%)
Dec 07, 2004 5.300 5.520 5.010 5.010 862,300 -0.29(-5.47%)
Dec 06, 2004 5.030 5.390 5.020 5.300 509,400 +0.21(+4.13%)
Dec 03, 2004 4.900 5.290 4.810 5.090 1,084,700 +0.33(+6.93%)
Dec 02, 2004 4.640 4.840 4.640 4.760 296,000 +0.03(+0.63%)
Dec 01, 2004 4.600 4.810 4.580 4.730 268,900 +0.15(+3.28%)
Nov 30, 2004 4.650 4.770 4.470 4.580 374,600 -0.12(-2.55%)
Nov 29, 2004 4.560 4.750 4.410 4.700 459,200 +0.30(+6.82%)
Nov 26, 2004 4.380 4.540 4.380 4.400 101,600 -0.05(-1.12%)
Nov 24, 2004 4.480 4.580 4.400 4.450 226,600 -0.07(-1.55%)
Nov 23, 2004 4.600 4.600 4.400 4.520 205,300 +0.05(+1.12%)
Nov 22, 2004 4.620 4.620 4.300 4.470 255,200 -0.01(-0.22%)
Nov 19, 2004 4.660 4.660 4.410 4.480 272,700 -0.16(-3.45%)
Nov 18, 2004 4.660 4.950 4.590 4.640 291,900 -0.17(-3.53%)
Nov 17, 2004 4.910 5.150 4.660 4.810 353,200 -0.16(-3.22%)
Nov 16, 2004 5.110 5.250 4.900 4.970 380,200 -0.28(-5.33%)
Nov 15, 2004 5.250 5.350 4.990 5.250 605,600 -0.01(-0.19%)
Nov 12, 2004 4.620 5.310 4.620 5.260 1,312,800 +0.60(+12.88%)
Nov 11, 2004 4.450 4.700 4.400 4.660 490,400 +0.20(+4.48%)
Nov 10, 2004 4.540 4.540 4.260 4.460 320,500 +0.23(+5.44%)
Nov 09, 2004 4.440 4.460 4.190 4.230 276,900 +0.05(+1.20%)
Nov 08, 2004 4.130 4.340 4.050 4.180 493,000 +0.02(+0.48%)
Nov 05, 2004 3.910 4.340 3.840 4.160 1,366,300 -0.39(-8.57%)
Nov 04, 2004 4.650 4.670 4.400 4.550 1,015,000 -0.22(-4.61%)
Nov 03, 2004 5.080 5.090 4.700 4.770 422,600 -0.11(-2.25%)
Nov 02, 2004 5.500 5.500 4.790 4.880 675,200 -0.51(-9.46%)
Nov 01, 2004 5.260 5.550 5.260 5.390 126,300 -0.01(-0.19%)
Oct 29, 2004 5.510 5.580 5.250 5.400 138,100 -0.05(-0.92%)
Oct 28, 2004 5.750 5.750 5.330 5.450 256,700 -0.24(-4.22%)
Oct 27, 2004 5.650 5.700 5.440 5.690 311,000 +0.29(+5.37%)
Oct 26, 2004 5.260 5.590 5.260 5.400 170,300 +0.07(+1.31%)
Oct 25, 2004 5.370 5.510 5.270 5.330 199,500 -0.15(-2.74%)
Oct 22, 2004 5.610 5.840 5.410 5.480 237,600 -0.26(-4.53%)
Oct 21, 2004 5.630 5.860 5.620 5.740 207,900 +0.05(+0.88%)
Oct 20, 2004 5.410 5.700 5.350 5.690 165,600 +0.20(+3.64%)
Oct 19, 2004 5.610 5.900 5.450 5.490 261,000 -0.23(-4.02%)
Oct 18, 2004 5.800 6.000 5.600 5.720 216,100 +0.01(+0.18%)
Oct 15, 2004 5.770 5.950 5.630 5.710 265,600 -0.09(-1.55%)
Oct 14, 2004 6.000 6.200 5.750 5.800 296,400 -0.10(-1.69%)
Oct 13, 2004 6.180 6.250 5.700 5.900 429,500 -0.18(-2.96%)
Oct 12, 2004 5.450 6.200 5.300 6.080 776,800 +0.53(+9.55%)
Oct 11, 2004 5.320 5.610 5.200 5.550 161,700 +0.35(+6.73%)
Oct 08, 2004 5.450 5.620 5.200 5.200 261,100 -0.26(-4.76%)
Oct 07, 2004 5.800 6.090 5.450 5.460 803,100 -0.31(-5.37%)
Oct 06, 2004 4.950 5.800 4.920 5.770 771,200 +0.76(+15.17%)
Oct 05, 2004 5.100 5.210 4.920 5.010 478,800 -0.01(-0.20%)
Oct 04, 2004 4.880 5.290 4.660 5.020 519,500 +0.31(+6.58%)
Oct 01, 2004 4.590 4.800 4.560 4.710 207,400 +0.13(+2.84%)
Sep 30, 2004 4.470 4.690 4.470 4.580 152,500 -0.02(-0.43%)
Sep 29, 2004 4.610 4.700 4.470 4.600 151,500 +0.09(+2.00%)
Sep 28, 2004 4.310 4.580 4.310 4.510 128,000 +0.09(+2.04%)
Sep 27, 2004 4.730 4.730 4.350 4.420 178,400 -0.02(-0.45%)
Sep 24, 2004 4.350 4.510 4.350 4.440 149,300 -0.04(-0.89%)
Sep 23, 2004 4.530 4.680 4.400 4.480 259,100 -0.15(-3.24%)
Sep 22, 2004 4.810 4.810 4.550 4.630 158,900 -0.18(-3.74%)
Sep 21, 2004 4.800 4.870 4.620 4.810 124,200 +0.12(+2.56%)
Sep 20, 2004 4.850 4.850 4.540 4.690 115,500 -0.11(-2.29%)
Sep 17, 2004 4.810 4.980 4.640 4.800 154,600 +0.03(+0.63%)
Sep 16, 2004 4.690 4.770 4.530 4.770 155,100 +0.16(+3.47%)
Sep 15, 2004 4.790 4.790 4.520 4.610 180,700 -0.17(-3.56%)
Sep 14, 2004 4.810 5.050 4.690 4.780 368,200 -0.11(-2.25%)
Sep 13, 2004 4.590 5.390 4.500 4.890 1,095,800 +0.30(+6.54%)
Sep 10, 2004 4.320 4.630 4.300 4.590 223,900 +0.28(+6.50%)
Sep 09, 2004 4.420 4.470 4.200 4.310 243,700 +0.01(+0.23%)
Sep 08, 2004 4.400 4.470 4.260 4.300 186,300 -0.17(-3.80%)
Sep 07, 2004 4.119 4.470 4.110 4.470 312,800 +0.19(+4.44%)
Sep 03, 2004 4.360 4.380 4.230 4.280 166,100 -0.02(-0.47%)
Sep 02, 2004 4.310 4.490 4.220 4.300 266,800 +0.17(+4.12%)
Sep 01, 2004 4.250 4.250 4.110 4.130 194,400 -0.02(-0.48%)
Aug 31, 2004 4.240 4.440 4.100 4.150 393,500 -0.17(-3.94%)
Aug 30, 2004 4.350 4.480 4.180 4.320 129,900 -0.15(-3.36%)
Aug 27, 2004 4.480 4.500 4.340 4.470 118,600 +0.03(+0.68%)
Aug 26, 2004 4.800 4.840 4.320 4.440 295,700 -0.36(-7.50%)
Aug 25, 2004 4.360 4.880 4.200 4.800 478,300 +0.61(+14.56%)
Aug 24, 2004 4.440 4.510 4.160 4.190 185,600 -0.19(-4.34%)
Aug 23, 2004 4.330 4.420 4.230 4.380 142,500 +0.08(+1.86%)
Aug 20, 2004 4.420 4.490 4.230 4.300 272,400 -0.08(-1.83%)
Aug 19, 2004 4.500 4.600 4.310 4.380 300,700 -0.03(-0.68%)
Aug 18, 2004 4.060 4.500 3.950 4.410 321,600 +0.37(+9.16%)
Aug 17, 2004 4.050 4.150 3.960 4.040 184,900 +0.12(+3.06%)
Aug 16, 2004 3.880 4.030 3.830 3.920 182,000 +0.04(+1.03%)
Aug 13, 2004 4.000 4.100 3.810 3.880 330,300 -0.13(-3.24%)
Aug 12, 2004 4.060 4.170 4.000 4.010 242,900 -0.10(-2.43%)
Aug 11, 2004 4.240 4.240 3.940 4.110 352,300 -0.08(-1.91%)
Aug 10, 2004 4.010 4.301 3.976 4.190 425,900 +0.05(+1.21%)
Aug 09, 2004 4.500 4.520 4.100 4.140 333,100 -0.32(-7.17%)
Aug 06, 2004 4.300 4.690 4.010 4.460 755,700 -0.17(-3.67%)
Aug 05, 2004 5.120 5.250 4.610 4.630 714,000 -0.57(-10.96%)
Aug 04, 2004 5.360 5.600 5.100 5.200 414,700 -0.10(-1.89%)
Aug 03, 2004 5.770 5.820 5.230 5.300 389,200 -0.42(-7.34%)
Aug 02, 2004 5.859 5.860 5.450 5.720 251,700 -0.14(-2.39%)
Jul 30, 2004 5.880 5.960 5.650 5.860 273,300 +0.09(+1.56%)
Jul 29, 2004 5.540 5.800 5.420 5.770 321,200 +0.38(+7.05%)
Jul 28, 2004 5.420 5.530 5.250 5.390 208,200 -0.04(-0.74%)
Jul 27, 2004 5.120 5.500 5.010 5.430 329,500 +0.47(+9.48%)
Jul 26, 2004 5.500 5.500 4.790 4.960 596,000 -0.48(-8.82%)
Jul 23, 2004 5.780 5.950 5.250 5.440 378,200 -0.42(-7.17%)
Jul 22, 2004 6.130 6.130 5.750 5.860 347,300 -0.17(-2.82%)
Jul 21, 2004 5.980 6.550 5.910 6.030 1,271,000 +0.26(+4.51%)
Jul 20, 2004 5.400 5.880 5.260 5.770 350,200 +0.34(+6.26%)
Jul 19, 2004 5.922 5.950 5.080 5.430 577,800 -0.38(-6.54%)
Jul 16, 2004 5.690 6.000 5.690 5.810 360,900 +0.14(+2.49%)
Jul 15, 2004 5.900 5.900 5.600 5.669 289,400 -0.23(-3.92%)
Jul 14, 2004 6.000 6.070 5.750 5.900 374,000 -0.10(-1.67%)
Jul 13, 2004 5.620 6.150 5.620 6.000 565,600 +0.37(+6.57%)
Jul 12, 2004 6.100 6.240 5.570 5.630 415,300 -0.40(-6.63%)
Jul 09, 2004 6.030 6.280 5.840 6.030 355,900 +0.07(+1.17%)
Jul 08, 2004 6.860 6.860 5.940 5.960 1,014,500 -0.84(-12.35%)
Jul 07, 2004 7.060 7.200 6.650 6.800 512,800 -0.38(-5.29%)
Jul 06, 2004 7.530 7.590 7.010 7.180 321,900 -0.41(-5.40%)
Jul 02, 2004 7.740 7.740 7.550 7.590 144,200 -0.11(-1.43%)
Jul 01, 2004 7.800 7.950 7.560 7.700 189,200 -0.19(-2.41%)
Jun 30, 2004 7.640 7.950 7.550 7.890 363,900 +0.24(+3.14%)
Jun 29, 2004 8.060 8.060 7.590 7.650 468,300 -0.38(-4.73%)
Jun 28, 2004 8.440 8.500 7.660 8.030 809,600 -0.63(-7.27%)
Jun 25, 2004 8.400 8.660 6.330 8.660 1,853,800 +0.29(+3.46%)
Jun 24, 2004 8.240 8.390 8.200 8.370 244,000 -0.03(-0.36%)
Jun 23, 2004 8.370 8.490 8.220 8.400 265,000 +0.01(+0.12%)
Jun 22, 2004 8.200 8.430 8.150 8.390 297,400 +0.27(+3.33%)
Jun 21, 2004 8.400 8.500 8.040 8.120 253,700 -0.38(-4.47%)
Jun 18, 2004 8.390 8.500 8.170 8.500 246,900 +0.09(+1.07%)
Jun 17, 2004 8.570 8.700 8.250 8.410 340,200 -0.09(-1.06%)
Jun 16, 2004 8.310 8.750 8.260 8.500 745,100 +0.50(+6.25%)
Jun 15, 2004 7.930 8.290 7.900 8.000 454,100 +0.09(+1.14%)
Jun 14, 2004 8.050 8.200 7.910 7.910 275,600 -0.18(-2.22%)
Jun 10, 2004 8.230 8.290 7.950 8.090 228,300 -0.11(-1.34%)
Jun 09, 2004 8.350 8.580 8.150 8.200 333,500 -0.23(-2.73%)
Jun 08, 2004 8.390 8.690 8.200 8.430 318,000 +0.14(+1.69%)
Jun 07, 2004 8.150 8.400 8.100 8.290 307,000 +0.24(+2.98%)
Jun 04, 2004 8.700 8.750 7.950 8.050 703,200 -0.38(-4.51%)
Jun 03, 2004 8.900 8.900 8.340 8.430 700,700 -0.40(-4.53%)
Jun 02, 2004 8.720 9.100 8.580 8.830 718,600 +0.34(+4.00%)
Jun 01, 2004 8.940 8.940 8.240 8.490 994,800 -0.45(-5.03%)
May 28, 2004 7.950 9.120 7.750 8.940 1,834,600 +0.99(+12.45%)
May 27, 2004 7.560 7.990 7.560 7.950 628,600 +0.45(+6.00%)
May 26, 2004 7.500 7.800 7.400 7.500 702,200 -0.07(-0.92%)
May 25, 2004 7.100 7.740 7.030 7.570 1,326,200 +0.46(+6.47%)
May 24, 2004 6.950 7.140 6.928 7.110 486,800 +0.27(+3.95%)
May 21, 2004 6.930 7.180 6.670 6.840 519,500 +0.06(+0.88%)
May 20, 2004 7.200 7.410 6.700 6.780 691,000 -0.52(-7.12%)
May 19, 2004 6.600 7.640 6.600 7.300 1,310,600 +0.71(+10.77%)
May 18, 2004 7.322 7.380 6.510 6.590 689,800 -0.58(-8.09%)
May 17, 2004 6.640 7.210 6.460 7.170 1,010,300 +0.07(+0.99%)
May 14, 2004 7.800 8.200 7.000 7.100 1,142,400 -0.75(-9.55%)
May 13, 2004 8.210 8.600 7.710 7.850 973,200 -0.48(-5.76%)
May 12, 2004 7.830 8.440 7.500 8.330 1,076,200 +0.49(+6.25%)
May 11, 2004 8.240 8.340 7.660 7.840 932,500 +0.05(+0.64%)
May 10, 2004 8.370 8.580 7.510 7.790 2,077,100 -0.90(-10.36%)
May 07, 2004 8.720 9.400 8.490 8.690 1,674,800 -0.20(-2.25%)
May 06, 2004 11.90 12.00 8.390 8.890 5,000,800 -2.60(-22.63%)
May 05, 2004 11.30 12.35 11.25 11.49 2,438,800 -2.12(-15.58%)
May 04, 2004 14.25 14.40 13.51 13.61 821,500 -0.82(-5.68%)
May 03, 2004 15.18 15.48 14.09 14.43 825,300 -0.55(-3.67%)
Apr 30, 2004 16.35 16.45 14.60 14.98 966,800 -1.32(-8.10%)
Apr 29, 2004 18.04 18.55 15.80 16.30 1,971,000 +0.17(+1.05%)
Apr 28, 2004 16.60 16.85 15.65 16.13 584,100 -0.72(-4.27%)
Apr 27, 2004 16.80 17.46 16.55 16.85 953,700 +0.24(+1.44%)
Apr 26, 2004 15.91 17.10 15.91 16.61 711,600 +0.67(+4.20%)
Apr 23, 2004 16.08 16.42 15.79 15.94 476,000 -0.01(-0.06%)
Apr 22, 2004 15.86 16.20 15.32 15.95 592,100 -0.12(-0.75%)
Apr 21, 2004 15.20 16.19 14.80 16.07 731,100 +0.82(+5.38%)
Apr 20, 2004 15.85 16.60 15.17 15.25 526,900 -0.45(-2.87%)
Apr 19, 2004 14.80 15.90 14.80 15.70 662,800 +0.55(+3.63%)
Apr 16, 2004 15.95 16.06 14.66 15.15 1,064,800 -0.83(-5.19%)
Apr 15, 2004 16.57 16.98 15.98 15.98 582,500 -0.82(-4.88%)
Apr 14, 2004 16.50 17.23 16.30 16.80 630,000 -0.20(-1.18%)
Apr 13, 2004 17.60 17.83 16.26 17.00 957,500 -0.33(-1.90%)
Apr 12, 2004 16.10 17.68 15.83 17.33 1,452,800 +1.20(+7.44%)
Apr 08, 2004 15.49 16.46 15.35 16.13 1,283,800 +0.90(+5.91%)
Apr 07, 2004 14.90 15.31 14.25 15.23 636,100 +0.33(+2.21%)
Apr 06, 2004 15.00 15.12 14.64 14.90 505,800 +0.20(+1.36%)
Apr 05, 2004 15.41 15.41 13.81 14.70 1,304,600 -0.65(-4.23%)
Apr 02, 2004 15.41 15.82 14.87 15.35 652,000 +0.11(+0.72%)
Apr 01, 2004 14.48 15.25 14.26 15.24 777,900 +0.66(+4.53%)
Mar 31, 2004 14.40 15.13 14.16 14.58 1,047,600 +0.34(+2.39%)
Mar 30, 2004 13.55 14.48 13.46 14.24 827,000 +0.50(+3.64%)
Mar 29, 2004 13.69 13.89 13.37 13.74 461,400 +0.19(+1.40%)
Mar 26, 2004 13.16 13.68 12.84 13.55 747,700 +0.66(+5.12%)
Mar 25, 2004 12.10 13.47 12.10 12.89 878,900 +0.74(+6.09%)
Mar 24, 2004 11.44 12.20 11.44 12.15 398,500 +0.55(+4.74%)
Mar 23, 2004 11.70 11.91 11.14 11.60 517,400 +0.60(+5.45%)
Mar 22, 2004 11.80 11.83 10.85 11.00 575,000 -0.73(-6.22%)
Mar 19, 2004 11.44 11.90 11.32 11.73 353,200 +0.43(+3.81%)
Mar 18, 2004 12.45 12.65 11.30 11.30 1,014,300 -1.23(-9.82%)
Mar 17, 2004 12.32 12.69 12.32 12.53 197,100 +0.18(+1.46%)
Mar 16, 2004 12.24 12.69 12.22 12.35 285,600 -0.10(-0.80%)
Mar 15, 2004 12.55 12.79 12.00 12.45 333,100 -0.15(-1.19%)
Mar 12, 2004 12.27 12.79 12.18 12.60 270,100 +0.33(+2.69%)
Mar 11, 2004 12.50 12.93 12.10 12.27 302,200 -0.31(-2.46%)
Mar 10, 2004 12.71 12.97 12.15 12.58 306,800 -0.20(-1.56%)
Mar 09, 2004 13.05 13.16 12.67 12.78 225,900 -0.32(-2.44%)
Mar 08, 2004 13.44 13.84 13.07 13.10 298,900 -0.05(-0.38%)
Mar 05, 2004 12.94 13.75 12.42 13.15 679,200 -0.19(-1.42%)
Mar 04, 2004 12.44 13.51 12.32 13.34 853,400 +0.84(+6.72%)
Mar 03, 2004 13.20 13.20 12.32 12.50 451,600 -0.65(-4.94%)
Mar 02, 2004 12.37 13.50 12.20 13.15 796,100 +0.82(+6.65%)
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.