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 (%)
Apr 28, 2006 1.160 1.230 1.160 1.200 348,400 +0.03(+2.56%)
Apr 27, 2006 1.200 1.237 1.150 1.170 359,444 -0.02(-1.68%)
Apr 26, 2006 1.220 1.339 1.190 1.190 424,495 -0.04(-3.25%)
Apr 25, 2006 1.320 1.350 1.230 1.230 430,929 -0.10(-7.52%)
Apr 24, 2006 1.190 1.330 1.180 1.330 536,983 +0.15(+12.90%)
Apr 21, 2006 1.160 1.200 1.160 1.178 281,878 +0.02(+1.55%)
Apr 20, 2006 1.160 1.180 1.130 1.160 368,101 +0.00(+0.00%)
Apr 19, 2006 1.170 1.200 1.150 1.160 271,150 +0.00(+0.00%)
Apr 18, 2006 1.190 1.200 1.150 1.160 277,614 -0.03(-2.52%)
Apr 17, 2006 1.200 1.200 1.180 1.190 144,806 -0.01(-0.83%)
Apr 13, 2006 1.210 1.220 1.180 1.200 138,148 -0.01(-0.83%)
Apr 12, 2006 1.200 1.230 1.180 1.210 394,533 +0.01(+0.83%)
Apr 11, 2006 1.250 1.270 1.180 1.200 576,466 +0.02(+1.69%)
Apr 10, 2006 1.230 1.260 1.180 1.180 506,805 -0.07(-5.60%)
Apr 07, 2006 1.250 1.300 1.210 1.250 521,323 -0.02(-1.57%)
Apr 06, 2006 1.330 1.350 1.200 1.270 896,825 -0.08(-5.93%)
Apr 05, 2006 1.390 1.420 1.270 1.350 640,637 +0.05(+3.85%)
Apr 04, 2006 1.340 1.400 1.300 1.300 615,999 -0.06(-4.41%)
Apr 03, 2006 1.480 1.480 1.320 1.360 808,914 -0.10(-6.85%)
Mar 31, 2006 1.480 1.480 1.300 1.460 756,681 +0.03(+2.10%)
Mar 30, 2006 1.480 1.490 1.370 1.430 882,573 -0.07(-4.67%)
Mar 29, 2006 1.500 1.540 1.450 1.500 565,722 +0.00(+0.00%)
Mar 28, 2006 1.470 1.530 1.460 1.500 208,137 +0.04(+2.74%)
Mar 27, 2006 1.480 1.520 1.460 1.460 329,142 -0.04(-2.67%)
Mar 24, 2006 1.520 1.540 1.470 1.500 172,657 -0.03(-1.96%)
Mar 23, 2006 1.530 1.590 1.470 1.530 360,000 +0.00(+0.00%)
Mar 22, 2006 1.540 1.550 1.480 1.530 332,000 +0.01(+0.66%)
Mar 21, 2006 1.600 1.600 1.500 1.520 356,437 -0.06(-3.80%)
Mar 20, 2006 1.590 1.600 1.570 1.580 74,169 -0.02(-1.25%)
Mar 17, 2006 1.570 1.600 1.560 1.600 138,695 +0.03(+1.91%)
Mar 16, 2006 1.570 1.600 1.570 1.570 100,085 +0.01(+0.64%)
Mar 15, 2006 1.590 1.600 1.560 1.560 129,452 -0.01(-0.64%)
Mar 14, 2006 1.600 1.630 1.570 1.570 155,206 -0.01(-0.63%)
Mar 13, 2006 1.580 1.610 1.570 1.580 76,520 +0.00(+0.00%)
Mar 10, 2006 1.600 1.640 1.580 1.580 80,882 -0.02(-1.25%)
Mar 09, 2006 1.620 1.640 1.580 1.600 254,966 -0.02(-1.23%)
Mar 08, 2006 1.630 1.650 1.580 1.620 160,010 +0.01(+0.62%)
Mar 07, 2006 1.580 1.640 1.560 1.610 174,918 +0.02(+1.25%)
Mar 06, 2006 1.610 1.640 1.560 1.590 384,266 -0.02(-1.24%)
Mar 03, 2006 1.600 1.650 1.560 1.610 278,989 +0.01(+0.63%)
Mar 02, 2006 1.650 1.660 1.560 1.600 994,749 -0.06(-3.61%)
Mar 01, 2006 1.700 1.760 1.650 1.660 622,347 -0.01(-0.60%)
Feb 28, 2006 1.680 1.770 1.650 1.670 180,791 -0.01(-0.60%)
Feb 27, 2006 1.750 1.790 1.670 1.680 430,323 -0.06(-3.45%)
Feb 24, 2006 1.850 1.870 1.720 1.740 857,123 -0.23(-11.68%)
Feb 23, 2006 1.930 2.060 1.800 1.970 506,823 +0.15(+8.24%)
Feb 22, 2006 1.860 1.900 1.820 1.820 244,594 -0.03(-1.62%)
Feb 21, 2006 1.910 1.990 1.830 1.850 242,113 -0.07(-3.65%)
Feb 17, 2006 1.890 1.970 1.890 1.920 233,932 -0.01(-0.52%)
Feb 16, 2006 1.920 1.950 1.860 1.930 289,400 +0.01(+0.52%)
Feb 15, 2006 1.980 1.980 1.900 1.920 307,958 -0.07(-3.52%)
Feb 14, 2006 2.050 2.100 1.950 1.990 498,842 -0.01(-0.50%)
Feb 13, 2006 1.810 2.069 1.750 2.000 1,120,507 +0.19(+10.50%)
Feb 10, 2006 1.850 1.850 1.720 1.810 191,328 +0.00(+0.00%)
Feb 09, 2006 1.880 1.880 1.800 1.810 225,522 -0.03(-1.63%)
Feb 08, 2006 1.780 1.880 1.750 1.840 264,457 +0.05(+2.79%)
Feb 07, 2006 1.860 1.860 1.770 1.790 196,801 -0.07(-3.76%)
Feb 06, 2006 1.900 1.950 1.860 1.860 116,211 +0.00(+0.00%)
Feb 03, 2006 1.960 1.980 1.850 1.860 211,043 -0.07(-3.63%)
Feb 02, 2006 1.870 1.980 1.870 1.930 396,688 +0.01(+0.52%)
Feb 01, 2006 1.740 1.970 1.740 1.920 634,218 +0.20(+11.63%)
Jan 31, 2006 1.780 1.790 1.720 1.720 124,165 -0.05(-2.82%)
Jan 30, 2006 1.760 1.770 1.700 1.770 254,513 +0.05(+2.91%)
Jan 27, 2006 1.760 1.790 1.700 1.720 216,494 -0.01(-0.58%)
Jan 26, 2006 1.720 1.780 1.710 1.730 240,243 +0.01(+0.58%)
Jan 25, 2006 1.770 1.920 1.680 1.720 767,925 -0.03(-1.71%)
Jan 24, 2006 1.700 1.770 1.680 1.750 298,063 +0.05(+2.94%)
Jan 23, 2006 1.830 1.870 1.670 1.700 450,850 -0.15(-8.11%)
Jan 20, 2006 1.870 1.890 1.780 1.850 538,226 -0.04(-2.12%)
Jan 19, 2006 2.000 2.020 1.850 1.890 421,996 -0.01(-0.53%)
Jan 18, 2006 1.940 1.960 1.850 1.900 543,483 -0.06(-3.06%)
Jan 17, 2006 2.040 2.060 1.930 1.960 512,477 -0.07(-3.45%)
Jan 13, 2006 1.970 2.050 1.950 2.030 313,557 +0.08(+4.10%)
Jan 12, 2006 2.060 2.070 1.930 1.950 438,700 -0.12(-5.80%)
Jan 11, 2006 2.030 2.110 2.010 2.070 275,400 +0.02(+0.98%)
Jan 10, 2006 2.030 2.100 1.950 2.050 365,717 +0.03(+1.49%)
Jan 09, 2006 2.080 2.110 2.020 2.020 327,006 -0.07(-3.35%)
Jan 06, 2006 2.250 2.250 2.060 2.090 646,824 -0.11(-5.00%)
Jan 05, 2006 2.030 2.530 1.980 2.200 1,833,270 +0.16(+7.84%)
Jan 04, 2006 1.990 2.080 1.930 2.040 385,426 +0.11(+5.70%)
Jan 03, 2006 1.930 1.990 1.920 1.930 310,929 +0.02(+1.05%)
Dec 30, 2005 1.950 2.080 1.900 1.910 829,809 -0.06(-3.05%)
Dec 29, 2005 2.010 2.100 1.940 1.970 535,517 -0.06(-2.96%)
Dec 28, 2005 2.100 2.230 2.010 2.030 727,700 -0.10(-4.69%)
Dec 27, 2005 2.400 2.400 2.030 2.130 1,004,600 -0.24(-10.13%)
Dec 23, 2005 2.450 2.460 2.310 2.370 388,159 -0.05(-2.07%)
Dec 22, 2005 2.470 2.470 2.350 2.420 396,873 -0.05(-2.02%)
Dec 21, 2005 2.450 2.480 2.310 2.470 1,040,832 +0.02(+0.82%)
Dec 20, 2005 2.270 2.500 2.270 2.450 870,679 +0.15(+6.52%)
Dec 19, 2005 2.180 2.450 2.160 2.300 2,160,266 +0.21(+10.05%)
Dec 16, 2005 1.820 2.150 1.810 2.090 1,828,727 +0.25(+13.59%)
Dec 15, 2005 1.800 1.840 1.710 1.840 915,025 +0.08(+4.55%)
Dec 14, 2005 1.740 1.790 1.689 1.760 792,730 +0.07(+4.14%)
Dec 13, 2005 1.620 1.760 1.580 1.690 1,227,820 +0.07(+4.32%)
Dec 12, 2005 1.560 1.670 1.510 1.620 2,679,739 +0.05(+3.18%)
Dec 09, 2005 1.650 1.659 1.540 1.570 307,584 -0.08(-4.85%)
Dec 08, 2005 1.550 1.650 1.540 1.650 232,535 +0.11(+7.14%)
Dec 07, 2005 1.550 1.700 1.500 1.540 648,739 -0.04(-2.53%)
Dec 06, 2005 1.600 1.620 1.550 1.580 359,225 -0.02(-1.25%)
Dec 05, 2005 1.710 1.720 1.600 1.600 297,885 -0.12(-6.98%)
Dec 02, 2005 1.650 1.770 1.650 1.720 304,754 +0.07(+4.24%)
Dec 01, 2005 1.780 1.800 1.620 1.650 1,018,368 -0.11(-6.25%)
Nov 30, 2005 1.800 1.810 1.760 1.760 502,535 -0.02(-1.12%)
Nov 29, 2005 1.850 1.850 1.760 1.780 379,044 -0.02(-1.11%)
Nov 28, 2005 1.780 1.890 1.780 1.800 622,383 +0.01(+0.56%)
Nov 25, 2005 1.810 1.860 1.780 1.790 154,515 +0.01(+0.56%)
Nov 23, 2005 1.840 1.870 1.780 1.780 337,215 -0.08(-4.30%)
Nov 22, 2005 1.950 2.000 1.820 1.860 585,466 -0.10(-5.10%)
Nov 21, 2005 2.040 2.040 1.930 1.960 213,310 -0.04(-2.00%)
Nov 18, 2005 2.000 2.070 1.960 2.000 282,321 -0.01(-0.50%)
Nov 17, 2005 1.980 2.020 1.910 2.010 240,551 +0.05(+2.55%)
Nov 16, 2005 1.930 2.000 1.810 1.960 617,469 +0.11(+5.95%)
Nov 15, 2005 1.890 1.920 1.810 1.850 1,114,357 -0.05(-2.63%)
Nov 14, 2005 1.950 2.000 1.800 1.900 1,550,539 +0.03(+1.60%)
Nov 11, 2005 1.950 1.960 1.860 1.870 613,757 -0.09(-4.59%)
Nov 10, 2005 2.020 2.040 1.930 1.960 368,126 -0.09(-4.39%)
Nov 09, 2005 2.170 2.260 1.920 2.050 522,117 -0.21(-9.29%)
Nov 08, 2005 2.250 2.310 2.140 2.260 694,480 +0.03(+1.35%)
Nov 07, 2005 2.200 2.270 2.140 2.230 443,227 +0.04(+1.83%)
Nov 04, 2005 2.150 2.200 1.960 2.190 481,463 +0.06(+2.82%)
Nov 03, 2005 1.960 2.130 1.870 2.130 545,571 +0.22(+11.52%)
Nov 02, 2005 1.830 1.910 1.810 1.910 254,953 +0.07(+3.80%)
Nov 01, 2005 1.840 1.870 1.800 1.840 120,830 +0.00(+0.00%)
Oct 31, 2005 1.900 1.910 1.840 1.840 235,014 -0.06(-3.16%)
Oct 28, 2005 1.980 1.980 1.850 1.900 238,403 -0.05(-2.56%)
Oct 27, 2005 1.900 1.990 1.800 1.950 280,558 +0.09(+4.84%)
Oct 26, 2005 1.860 1.900 1.820 1.860 224,520 -0.04(-2.11%)
Oct 25, 2005 1.920 1.920 1.850 1.900 225,894 -0.02(-1.04%)
Oct 24, 2005 1.900 1.970 1.900 1.920 165,231 +0.04(+2.13%)
Oct 21, 2005 1.910 1.920 1.850 1.880 297,021 -0.06(-3.09%)
Oct 20, 2005 2.000 2.010 1.910 1.940 244,827 -0.06(-3.00%)
Oct 19, 2005 2.010 2.040 1.990 2.000 228,247 +0.00(+0.00%)
Oct 18, 2005 2.000 2.050 2.000 2.000 176,436 -0.02(-0.99%)
Oct 17, 2005 2.070 2.070 2.000 2.020 128,390 -0.03(-1.46%)
Oct 14, 2005 2.070 2.070 2.000 2.050 78,327 +0.00(+0.00%)
Oct 13, 2005 2.100 2.100 2.000 2.050 155,862 +0.02(+0.99%)
Oct 12, 2005 2.150 2.150 2.020 2.030 220,937 -0.12(-5.58%)
Oct 11, 2005 2.250 2.250 2.080 2.150 216,421 -0.11(-4.87%)
Oct 10, 2005 2.350 2.350 2.230 2.260 194,076 -0.07(-3.00%)
Oct 07, 2005 2.300 2.400 2.210 2.330 357,680 +0.13(+5.91%)
Oct 06, 2005 2.130 2.230 2.080 2.200 462,308 +0.12(+5.77%)
Oct 05, 2005 2.050 2.130 2.020 2.080 303,517 +0.02(+0.97%)
Oct 04, 2005 2.030 2.060 2.000 2.060 245,085 +0.02(+0.98%)
Oct 03, 2005 2.050 2.060 2.000 2.040 261,832 +0.04(+2.00%)
Sep 30, 2005 2.050 2.050 2.000 2.000 284,135 -0.07(-3.38%)
Sep 29, 2005 2.040 2.070 2.000 2.070 158,183 +0.04(+1.97%)
Sep 28, 2005 2.050 2.100 1.950 2.030 179,646 +0.00(+0.00%)
Sep 27, 2005 2.120 2.131 2.000 2.030 286,880 -0.11(-5.14%)
Sep 26, 2005 2.300 2.300 2.070 2.140 259,222 -0.02(-0.93%)
Sep 23, 2005 2.160 2.290 1.990 2.160 519,295 +0.16(+8.00%)
Sep 22, 2005 2.000 2.140 1.940 2.000 645,867 -0.13(-6.10%)
Sep 21, 2005 2.240 2.240 2.100 2.130 260,560 -0.04(-1.84%)
Sep 20, 2005 2.270 2.290 2.170 2.170 206,104 -0.08(-3.56%)
Sep 19, 2005 2.290 2.290 2.200 2.250 179,305 -0.02(-0.88%)
Sep 16, 2005 2.270 2.360 2.190 2.270 351,617 +0.01(+0.44%)
Sep 15, 2005 2.300 2.410 2.160 2.260 611,975 -0.07(-3.00%)
Sep 14, 2005 2.380 2.400 2.300 2.330 306,000 -0.05(-2.10%)
Sep 13, 2005 2.420 2.500 2.380 2.380 229,094 -0.06(-2.46%)
Sep 12, 2005 2.410 2.500 2.410 2.440 172,783 -0.00(-0.20%)
Sep 09, 2005 2.550 2.550 2.350 2.445 242,992 -0.10(-3.74%)
Sep 08, 2005 2.590 2.590 2.500 2.540 231,000 -0.03(-1.17%)
Sep 07, 2005 2.550 2.590 2.470 2.570 197,650 +0.03(+1.18%)
Sep 06, 2005 2.510 2.600 2.510 2.540 185,546 +0.02(+0.79%)
Sep 02, 2005 2.540 2.580 2.500 2.520 129,063 -0.01(-0.40%)
Sep 01, 2005 2.401 2.640 2.401 2.530 251,167 +0.12(+4.98%)
Aug 31, 2005 2.550 2.550 2.350 2.410 584,086 -0.09(-3.60%)
Aug 30, 2005 2.610 2.660 2.480 2.500 377,625 -0.07(-2.72%)
Aug 29, 2005 2.490 2.690 2.490 2.570 252,280 +0.07(+2.80%)
Aug 26, 2005 2.620 2.650 2.500 2.500 315,235 -0.10(-3.85%)
Aug 25, 2005 2.690 2.710 2.600 2.600 254,917 -0.09(-3.35%)
Aug 24, 2005 2.730 2.760 2.690 2.690 263,141 -0.03(-1.10%)
Aug 23, 2005 2.670 2.730 2.670 2.720 191,398 +0.01(+0.37%)
Aug 22, 2005 2.660 2.740 2.660 2.710 354,477 +0.04(+1.50%)
Aug 19, 2005 2.710 2.750 2.670 2.670 218,325 -0.05(-1.84%)
Aug 18, 2005 2.830 2.830 2.700 2.720 241,848 -0.07(-2.51%)
Aug 17, 2005 2.800 2.860 2.680 2.790 763,260 -0.05(-1.76%)
Aug 16, 2005 2.700 2.850 2.670 2.840 877,510 +0.15(+5.58%)
Aug 15, 2005 2.750 2.750 2.670 2.690 359,923 -0.01(-0.37%)
Aug 12, 2005 2.820 2.850 2.700 2.700 374,267 +0.02(+0.75%)
Aug 11, 2005 2.670 2.710 2.610 2.680 635,837 +0.08(+3.08%)
Aug 10, 2005 2.870 2.880 2.600 2.600 891,947 -0.32(-10.96%)
Aug 09, 2005 3.250 3.370 2.900 2.920 242,765 -0.02(-0.68%)
Aug 08, 2005 2.810 3.000 2.800 2.940 259,743 +0.18(+6.52%)
Aug 05, 2005 2.770 2.840 2.750 2.760 242,651 -0.09(-3.16%)
Aug 04, 2005 2.910 2.920 2.820 2.850 232,122 +0.01(+0.35%)
Aug 03, 2005 2.800 2.940 2.800 2.840 240,411 +0.01(+0.35%)
Aug 02, 2005 2.860 3.000 2.770 2.830 285,271 -0.03(-1.05%)
Aug 01, 2005 2.990 2.990 2.820 2.860 304,613 -0.08(-2.72%)
Jul 29, 2005 2.930 3.050 2.880 2.940 226,683 +0.02(+0.68%)
Jul 28, 2005 2.850 2.940 2.850 2.920 280,756 +0.06(+2.10%)
Jul 27, 2005 3.000 3.040 2.850 2.860 402,169 -0.14(-4.67%)
Jul 26, 2005 3.100 3.110 2.980 3.000 500,615 -0.04(-1.32%)
Jul 25, 2005 3.110 3.160 3.030 3.040 460,562 -0.07(-2.25%)
Jul 22, 2005 3.100 3.160 3.080 3.110 182,340 +0.01(+0.32%)
Jul 21, 2005 3.250 3.250 3.050 3.100 441,680 -0.11(-3.43%)
Jul 20, 2005 3.230 3.260 3.190 3.210 534,324 +0.01(+0.31%)
Jul 19, 2005 3.320 3.470 3.120 3.200 845,614 -0.14(-4.19%)
Jul 18, 2005 3.300 3.350 3.250 3.340 95,548 +0.04(+1.21%)
Jul 15, 2005 3.300 3.350 3.210 3.300 160,001 -0.02(-0.60%)
Jul 14, 2005 3.470 3.540 3.300 3.320 206,740 -0.15(-4.32%)
Jul 13, 2005 3.630 3.650 3.450 3.470 155,966 -0.17(-4.67%)
Jul 12, 2005 3.710 3.840 3.570 3.640 699,553 +0.04(+1.11%)
Jul 11, 2005 3.320 3.610 3.300 3.600 954,544 +0.47(+15.02%)
Jul 08, 2005 3.080 3.130 3.050 3.130 107,289 +0.05(+1.62%)
Jul 07, 2005 3.090 3.110 3.070 3.080 279,098 -0.02(-0.65%)
Jul 06, 2005 3.160 3.160 3.080 3.100 79,998 -0.05(-1.59%)
Jul 05, 2005 3.150 3.200 3.130 3.150 64,800 +0.01(+0.32%)
Jul 01, 2005 3.080 3.230 3.080 3.140 113,000 +0.01(+0.32%)
Jun 30, 2005 3.150 3.180 3.090 3.130 47,902 +0.01(+0.32%)
Jun 29, 2005 3.090 3.240 3.020 3.120 326,107 +0.06(+1.96%)
Jun 28, 2005 3.120 3.120 3.040 3.060 120,748 +0.02(+0.66%)
Jun 27, 2005 3.150 3.150 3.030 3.040 182,840 -0.04(-1.30%)
Jun 24, 2005 3.090 3.120 3.040 3.080 1,157,584 +0.02(+0.65%)
Jun 23, 2005 3.040 3.140 3.030 3.060 159,572 +0.00(+0.00%)
Jun 22, 2005 3.120 3.150 3.050 3.060 121,445 -0.07(-2.24%)
Jun 21, 2005 3.120 3.200 3.010 3.130 102,132 +0.00(+0.00%)
Jun 20, 2005 3.150 3.170 3.050 3.130 188,883 -0.01(-0.32%)
Jun 17, 2005 3.220 3.220 3.080 3.140 219,235 -0.05(-1.57%)
Jun 16, 2005 3.200 3.240 3.112 3.190 115,510 +0.01(+0.31%)
Jun 15, 2005 3.190 3.200 3.100 3.180 178,869 +0.04(+1.27%)
Jun 14, 2005 3.080 3.430 3.080 3.140 183,791 +0.09(+2.95%)
Jun 13, 2005 3.100 3.104 3.020 3.050 259,105 -0.06(-1.93%)
Jun 10, 2005 3.050 3.120 3.050 3.110 109,568 +0.02(+0.65%)
Jun 09, 2005 3.080 3.100 3.020 3.090 64,596 +0.01(+0.32%)
Jun 08, 2005 3.040 3.110 3.012 3.080 94,208 +0.02(+0.65%)
Jun 07, 2005 3.130 3.200 3.050 3.060 138,982 -0.06(-1.92%)
Jun 06, 2005 3.100 3.290 3.090 3.120 208,387 +0.00(+0.00%)
Jun 03, 2005 3.320 3.370 3.080 3.120 199,836 -0.23(-6.87%)
Jun 02, 2005 3.380 3.400 3.350 3.350 78,280 -0.03(-0.89%)
Jun 01, 2005 3.290 3.380 3.250 3.380 231,196 +0.09(+2.74%)
May 31, 2005 3.330 3.490 3.260 3.290 204,968 -0.07(-2.08%)
May 27, 2005 3.390 3.450 3.330 3.360 116,990 -0.06(-1.75%)
May 26, 2005 3.460 3.500 3.320 3.420 129,634 -0.01(-0.29%)
May 25, 2005 3.340 3.450 3.300 3.430 149,732 +0.05(+1.48%)
May 24, 2005 3.370 3.430 3.300 3.380 182,700 +0.08(+2.42%)
May 23, 2005 3.450 3.600 3.260 3.300 157,106 -0.15(-4.35%)
May 20, 2005 3.370 3.480 3.350 3.450 79,774 +0.04(+1.17%)
May 19, 2005 3.420 3.550 3.290 3.410 100,649 +0.01(+0.29%)
May 18, 2005 3.380 3.430 3.220 3.400 363,800 -0.03(-0.87%)
May 17, 2005 3.600 3.600 3.360 3.430 214,765 -0.09(-2.56%)
May 16, 2005 3.290 3.570 3.260 3.520 167,669 +0.20(+6.02%)
May 13, 2005 3.590 3.670 3.310 3.320 251,575 -0.27(-7.52%)
May 12, 2005 3.390 3.750 3.330 3.590 455,424 +0.17(+4.97%)
May 11, 2005 3.150 3.460 3.150 3.420 367,880 +0.27(+8.57%)
May 10, 2005 2.900 3.200 2.850 3.150 354,511 +0.30(+10.53%)
May 09, 2005 2.850 2.870 2.750 2.850 221,423 +0.02(+0.71%)
May 06, 2005 2.700 2.870 2.700 2.830 160,365 +0.08(+2.91%)
May 05, 2005 2.550 2.780 2.550 2.750 248,919 +0.15(+5.77%)
May 04, 2005 2.750 2.750 2.500 2.600 249,085 -0.11(-4.06%)
May 03, 2005 2.650 2.790 2.500 2.710 286,926 +0.09(+3.44%)
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.