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 30, 2013 3.700 3.820 3.700 3.760 0 +0.09(+2.45%)
Apr 29, 2013 3.700 3.740 3.660 3.670 357,655 +0.02(+0.55%)
Apr 26, 2013 3.640 3.670 3.540 3.650 323,267 +0.00(+0.00%)
Apr 25, 2013 3.780 3.790 3.640 3.650 395,945 -0.09(-2.41%)
Apr 24, 2013 3.700 3.800 3.620 3.740 740,543 +0.02(+0.54%)
Apr 23, 2013 3.680 3.750 3.610 3.720 718,436 +0.09(+2.48%)
Apr 22, 2013 3.670 3.690 3.550 3.630 291,884 -0.04(-1.09%)
Apr 19, 2013 3.700 3.750 3.620 3.670 282,312 -0.06(-1.48%)
Apr 18, 2013 3.620 3.730 3.550 3.725 449,995 +0.09(+2.48%)
Apr 17, 2013 3.710 3.750 3.600 3.635 637,725 -0.14(-3.58%)
Apr 16, 2013 3.660 3.780 3.660 3.770 545,280 +0.31(+8.96%)
Apr 15, 2013 3.660 3.725 3.370 3.460 658,452 -0.25(-6.74%)
Apr 12, 2013 3.750 3.780 3.636 3.710 486,351 -0.03(-0.80%)
Apr 11, 2013 3.910 3.910 3.680 3.740 737,439 -0.17(-4.35%)
Apr 10, 2013 3.850 3.940 3.820 3.910 1,202,895 +0.06(+1.56%)
Apr 09, 2013 3.770 3.875 3.750 3.850 617,850 +0.10(+2.67%)
Apr 08, 2013 3.590 3.760 3.590 3.750 396,582 +0.18(+5.04%)
Apr 05, 2013 3.560 3.580 3.490 3.570 220,733 -0.03(-0.83%)
Apr 04, 2013 3.510 3.600 3.420 3.600 361,889 +0.07(+1.98%)
Apr 03, 2013 3.580 3.630 3.490 3.530 286,193 -0.05(-1.40%)
Apr 02, 2013 3.530 3.630 3.530 3.580 351,665 +0.04(+1.13%)
Apr 01, 2013 3.590 3.620 3.470 3.540 496,093 -0.04(-1.12%)
Mar 28, 2013 3.620 3.620 3.540 3.580 565,600 -0.03(-0.83%)
Mar 27, 2013 3.660 3.690 3.600 3.610 226,599 -0.06(-1.77%)
Mar 26, 2013 3.730 3.730 3.620 3.675 143,923 -0.03(-0.68%)
Mar 25, 2013 3.650 3.740 3.630 3.700 177,313 +0.06(+1.65%)
Mar 22, 2013 3.650 3.710 3.600 3.640 250,681 -0.01(-0.27%)
Mar 21, 2013 3.700 3.720 3.600 3.650 173,771 -0.07(-1.88%)
Mar 20, 2013 3.600 3.770 3.550 3.720 270,256 +0.11(+3.05%)
Mar 19, 2013 3.800 3.800 3.530 3.610 489,618 -0.19(-5.00%)
Mar 18, 2013 3.770 3.850 3.750 3.800 269,360 -0.03(-0.78%)
Mar 15, 2013 3.810 3.840 3.772 3.830 380,665 -0.01(-0.26%)
Mar 14, 2013 3.780 3.860 3.720 3.840 314,639 +0.06(+1.59%)
Mar 13, 2013 3.840 3.840 3.760 3.780 198,079 -0.07(-1.82%)
Mar 12, 2013 3.860 3.900 3.840 3.850 251,984 -0.03(-0.77%)
Mar 11, 2013 3.670 3.890 3.631 3.880 748,068 +0.21(+5.72%)
Mar 08, 2013 3.700 3.700 3.610 3.670 201,812 -0.02(-0.54%)
Mar 07, 2013 3.660 3.700 3.650 3.690 195,456 +0.03(+0.82%)
Mar 06, 2013 3.700 3.710 3.630 3.660 141,425 -0.04(-1.08%)
Mar 05, 2013 3.690 3.700 3.650 3.700 241,358 +0.04(+1.09%)
Mar 04, 2013 3.700 3.700 3.610 3.660 398,968 -0.03(-0.81%)
Mar 01, 2013 3.700 3.730 3.600 3.690 289,895 -0.08(-2.12%)
Feb 28, 2013 3.600 3.780 3.590 3.770 1,655,139 +0.27(+7.71%)
Feb 27, 2013 3.450 3.520 3.412 3.500 309,282 +0.07(+2.04%)
Feb 26, 2013 3.420 3.460 3.400 3.430 307,266 +0.03(+0.88%)
Feb 25, 2013 3.540 3.600 3.390 3.400 706,073 -0.08(-2.30%)
Feb 22, 2013 3.480 3.510 3.410 3.480 782,864 +0.03(+0.87%)
Feb 21, 2013 3.450 3.540 3.430 3.450 1,359,843 -0.04(-1.15%)
Feb 20, 2013 3.400 3.550 3.160 3.490 832,031 +0.06(+1.75%)
Feb 19, 2013 3.380 3.510 3.350 3.430 663,851 +0.05(+1.48%)
Feb 15, 2013 3.320 3.420 3.290 3.380 555,390 +0.10(+3.05%)
Feb 14, 2013 3.200 3.290 3.190 3.280 352,404 +0.07(+2.18%)
Feb 13, 2013 3.240 3.240 3.190 3.210 68,529 -0.03(-0.93%)
Feb 12, 2013 3.240 3.260 3.200 3.240 82,251 +0.00(+0.00%)
Feb 11, 2013 3.310 3.330 3.230 3.240 114,999 -0.06(-1.82%)
Feb 08, 2013 3.270 3.360 3.253 3.300 137,010 +0.06(+1.85%)
Feb 07, 2013 3.330 3.330 3.220 3.240 100,385 -0.10(-2.99%)
Feb 06, 2013 3.210 3.365 3.200 3.340 195,912 +0.06(+1.83%)
Feb 04, 2013 3.350 3.350 3.270 3.280 230,310 -0.08(-2.38%)
Feb 01, 2013 3.290 3.400 3.250 3.360 260,461 +0.10(+3.07%)
Jan 31, 2013 3.270 3.330 3.230 3.260 145,365 -0.03(-0.91%)
Jan 30, 2013 3.360 3.390 3.290 3.290 211,196 -0.06(-1.79%)
Jan 29, 2013 3.370 3.410 3.260 3.350 319,711 +0.00(+0.00%)
Jan 28, 2013 3.190 3.370 3.181 3.350 576,148 +0.16(+5.02%)
Jan 25, 2013 3.130 3.190 3.080 3.190 245,282 +0.08(+2.57%)
Jan 24, 2013 3.090 3.135 3.070 3.110 149,087 +0.01(+0.32%)
Jan 23, 2013 3.120 3.160 3.050 3.100 168,935 +0.01(+0.32%)
Jan 22, 2013 3.010 3.100 3.010 3.090 200,031 +0.06(+1.98%)
Jan 18, 2013 3.140 3.150 3.020 3.030 337,509 -0.10(-3.19%)
Jan 17, 2013 3.120 3.178 3.110 3.130 131,447 +0.01(+0.32%)
Jan 16, 2013 3.220 3.250 3.110 3.120 277,323 -0.10(-3.11%)
Jan 15, 2013 3.190 3.220 3.120 3.220 162,846 +0.01(+0.31%)
Jan 14, 2013 3.160 3.220 3.155 3.210 213,647 +0.08(+2.56%)
Jan 11, 2013 3.150 3.150 3.100 3.130 133,561 -0.03(-0.95%)
Jan 10, 2013 3.160 3.240 3.110 3.160 301,437 +0.00(+0.00%)
Jan 09, 2013 2.990 3.180 2.990 3.160 507,782 +0.17(+5.69%)
Jan 08, 2013 2.950 3.000 2.880 2.990 144,117 +0.04(+1.36%)
Jan 07, 2013 2.910 2.980 2.880 2.950 209,944 +0.05(+1.72%)
Jan 04, 2013 2.870 2.940 2.869 2.900 230,794 +0.06(+2.11%)
Jan 03, 2013 2.950 2.980 2.840 2.840 218,168 -0.10(-3.40%)
Jan 02, 2013 2.930 3.000 2.800 2.940 372,197 +0.14(+5.00%)
Dec 31, 2012 2.830 2.850 2.760 2.800 177,073 -0.02(-0.71%)
Dec 28, 2012 2.700 2.820 2.695 2.820 115,195 +0.12(+4.44%)
Dec 27, 2012 2.750 2.750 2.650 2.700 189,482 -0.05(-1.82%)
Dec 26, 2012 2.750 2.800 2.715 2.750 121,002 +0.00(+0.00%)
Dec 24, 2012 2.780 2.820 2.732 2.750 92,770 -0.04(-1.43%)
Dec 21, 2012 2.860 2.880 2.760 2.790 553,744 -0.09(-3.12%)
Dec 20, 2012 2.840 2.895 2.770 2.880 226,901 +0.03(+1.05%)
Dec 19, 2012 2.810 2.850 2.760 2.850 150,674 +0.04(+1.42%)
Dec 18, 2012 2.770 2.810 2.710 2.810 199,352 +0.05(+1.81%)
Dec 17, 2012 2.710 2.770 2.670 2.760 124,672 +0.07(+2.60%)
Dec 14, 2012 2.700 2.760 2.680 2.690 185,185 -0.03(-1.10%)
Dec 13, 2012 2.800 2.810 2.690 2.720 113,305 -0.07(-2.51%)
Dec 12, 2012 2.800 2.810 2.740 2.790 97,695 +0.01(+0.36%)
Dec 11, 2012 2.740 2.780 2.709 2.780 194,632 +0.05(+1.83%)
Dec 10, 2012 2.730 2.750 2.700 2.730 176,494 +0.01(+0.37%)
Dec 07, 2012 2.740 2.740 2.650 2.720 383,402 +0.00(+0.00%)
Dec 06, 2012 2.700 2.810 2.690 2.720 121,273 +0.01(+0.37%)
Dec 05, 2012 2.810 2.850 2.690 2.710 377,437 -0.09(-3.21%)
Dec 04, 2012 2.750 2.800 2.730 2.800 82,469 +0.06(+2.19%)
Nov 30, 2012 2.690 2.740 2.680 2.740 126,072 +0.05(+1.86%)
Nov 29, 2012 2.630 2.690 2.630 2.690 178,996 +0.08(+3.07%)
Nov 28, 2012 2.680 2.750 2.570 2.610 134,691 -0.09(-3.33%)
Nov 27, 2012 2.660 2.730 2.650 2.700 174,812 +0.04(+1.31%)
Nov 26, 2012 2.640 2.730 2.620 2.665 276,146 +0.04(+1.72%)
Nov 23, 2012 2.550 2.630 2.550 2.620 77,280 +0.06(+2.34%)
Nov 21, 2012 2.560 2.570 2.530 2.560 67,617 -0.01(-0.39%)
Nov 20, 2012 2.570 2.620 2.560 2.570 48,701 -0.02(-0.77%)
Nov 19, 2012 2.500 2.600 2.500 2.590 192,344 +0.08(+3.19%)
Nov 16, 2012 2.580 2.590 2.500 2.510 290,561 -0.08(-3.09%)
Nov 15, 2012 2.580 2.650 2.542 2.590 166,663 +0.02(+0.78%)
Nov 14, 2012 2.630 2.750 2.550 2.570 218,763 -0.05(-1.91%)
Nov 13, 2012 2.730 2.760 2.620 2.620 189,540 -0.12(-4.38%)
Nov 12, 2012 2.870 2.880 2.730 2.740 192,806 -0.12(-4.20%)
Nov 09, 2012 2.790 2.890 2.760 2.860 190,043 +0.11(+4.00%)
Nov 08, 2012 2.840 2.900 2.750 2.750 146,871 -0.05(-1.79%)
Nov 07, 2012 2.890 2.900 2.800 2.800 172,734 -0.14(-4.76%)
Nov 06, 2012 2.940 2.955 2.910 2.940 66,680 +0.03(+1.03%)
Nov 05, 2012 2.910 2.950 2.900 2.910 84,125 +0.00(+0.00%)
Nov 02, 2012 3.000 3.020 2.900 2.910 135,550 -0.09(-3.00%)
Nov 01, 2012 2.890 3.010 2.890 3.000 268,135 +0.10(+3.45%)
Oct 31, 2012 2.890 2.940 2.850 2.900 217,546 +0.00(+0.00%)
Oct 26, 2012 2.990 2.900 2.900 2.900 154,500 -0.11(-3.65%)
Oct 25, 2012 3.050 3.100 2.960 3.010 266,408 +0.02(+0.67%)
Oct 24, 2012 2.820 3.040 2.820 2.990 264,453 +0.09(+3.10%)
Oct 23, 2012 2.850 2.939 2.820 2.900 186,118 +0.00(+0.00%)
Oct 19, 2012 2.850 2.920 2.780 2.900 258,630 +0.02(+0.69%)
Oct 18, 2012 2.960 2.960 2.850 2.880 172,891 -0.07(-2.37%)
Oct 17, 2012 2.980 2.990 2.920 2.950 97,732 -0.02(-0.67%)
Oct 16, 2012 2.960 2.970 2.900 2.970 94,602 +0.04(+1.37%)
Oct 15, 2012 2.930 2.970 2.910 2.930 105,173 -0.02(-0.68%)
Oct 12, 2012 2.950 2.960 2.910 2.950 101,797 +0.00(+0.00%)
Oct 11, 2012 2.930 2.950 2.910 2.950 94,839 +0.04(+1.37%)
Oct 10, 2012 2.890 2.935 2.810 2.910 113,912 +0.02(+0.69%)
Oct 09, 2012 2.950 2.950 2.890 2.890 100,979 -0.05(-1.70%)
Oct 08, 2012 2.920 2.970 2.910 2.940 101,434 +0.02(+0.68%)
Oct 05, 2012 2.910 2.960 2.900 2.920 185,438 +0.01(+0.34%)
Oct 04, 2012 2.950 2.950 2.880 2.910 150,278 -0.02(-0.68%)
Oct 03, 2012 2.900 2.980 2.890 2.930 214,016 +0.04(+1.38%)
Oct 02, 2012 2.850 2.890 2.830 2.890 157,164 +0.03(+1.05%)
Oct 01, 2012 2.900 2.910 2.820 2.860 78,443 +0.00(+0.00%)
Sep 28, 2012 2.920 2.940 2.860 2.860 106,723 -0.10(-3.38%)
Sep 27, 2012 2.850 2.990 2.850 2.960 143,418 +0.14(+4.96%)
Sep 26, 2012 2.840 2.870 2.790 2.820 193,578 -0.02(-0.70%)
Sep 25, 2012 2.990 2.990 2.830 2.840 221,076 -0.13(-4.38%)
Sep 24, 2012 2.970 2.990 2.900 2.970 124,968 +0.00(+0.00%)
Sep 21, 2012 2.960 2.990 2.910 2.970 356,362 +0.07(+2.41%)
Sep 20, 2012 2.890 2.950 2.840 2.900 121,976 -0.03(-1.02%)
Sep 19, 2012 2.940 2.980 2.890 2.930 284,534 +0.00(+0.00%)
Sep 18, 2012 2.820 2.940 2.780 2.930 230,204 +0.11(+3.90%)
Sep 17, 2012 2.840 2.840 2.750 2.820 137,604 -0.03(-1.05%)
Sep 14, 2012 2.790 2.850 2.770 2.850 269,994 +0.10(+3.64%)
Sep 13, 2012 2.720 2.780 2.700 2.750 288,380 +0.05(+1.85%)
Sep 12, 2012 2.690 2.720 2.630 2.700 127,685 +0.03(+1.12%)
Sep 11, 2012 2.670 2.690 2.590 2.670 159,046 -0.01(-0.37%)
Sep 10, 2012 2.700 2.700 2.660 2.680 122,803 -0.02(-0.74%)
Sep 07, 2012 2.640 2.710 2.620 2.700 203,903 +0.09(+3.45%)
Sep 06, 2012 2.590 2.640 2.570 2.610 242,149 +0.05(+1.95%)
Sep 05, 2012 2.520 2.600 2.510 2.560 286,184 +0.01(+0.39%)
Sep 04, 2012 2.580 2.580 2.500 2.550 151,431 -0.02(-0.78%)
Aug 31, 2012 2.560 2.580 2.550 2.570 133,219 +0.04(+1.58%)
Aug 30, 2012 2.610 2.670 2.510 2.530 235,773 -0.07(-2.69%)
Aug 29, 2012 2.560 2.600 2.560 2.600 93,020 +0.10(+4.00%)
Aug 27, 2012 2.500 2.510 2.470 2.500 64,833 +0.01(+0.40%)
Aug 24, 2012 2.510 2.520 2.450 2.490 105,752 +0.00(+0.00%)
Aug 23, 2012 2.510 2.520 2.490 2.490 35,838 -0.02(-0.80%)
Aug 22, 2012 2.510 2.540 2.495 2.510 52,571 +0.01(+0.40%)
Aug 21, 2012 2.610 2.670 2.500 2.500 197,145 -0.14(-5.30%)
Aug 20, 2012 2.650 2.650 2.565 2.640 85,368 -0.03(-1.12%)
Aug 17, 2012 2.620 2.690 2.620 2.670 164,695 +0.04(+1.52%)
Aug 16, 2012 2.610 2.650 2.590 2.630 145,874 +0.01(+0.38%)
Aug 15, 2012 2.590 2.630 2.590 2.620 207,543 +0.01(+0.38%)
Aug 14, 2012 2.560 2.690 2.540 2.610 618,503 +0.03(+1.16%)
Aug 13, 2012 2.430 2.580 2.430 2.580 226,885 +0.13(+5.31%)
Aug 10, 2012 2.500 2.510 2.440 2.450 68,321 -0.05(-2.00%)
Aug 09, 2012 2.400 2.500 2.400 2.500 317,825 +0.06(+2.46%)
Aug 08, 2012 2.440 2.490 2.400 2.440 98,107 -0.01(-0.41%)
Aug 07, 2012 2.460 2.495 2.420 2.450 246,024 +0.00(+0.00%)
Aug 06, 2012 2.470 2.500 2.440 2.450 187,285 -0.01(-0.41%)
Aug 03, 2012 2.410 2.490 2.410 2.460 271,875 +0.06(+2.50%)
Aug 02, 2012 2.400 2.450 2.400 2.400 137,807 +0.00(+0.00%)
Aug 01, 2012 2.440 2.440 2.400 2.400 256,055 -0.04(-1.64%)
Jul 31, 2012 2.440 2.500 2.430 2.440 141,857 +0.00(+0.00%)
Jul 30, 2012 2.460 2.470 2.420 2.440 140,705 -0.03(-1.21%)
Jul 27, 2012 2.500 2.520 2.440 2.470 176,933 -0.02(-0.80%)
Jul 26, 2012 2.530 2.531 2.400 2.490 264,217 +0.03(+1.22%)
Jul 25, 2012 2.420 2.500 2.400 2.460 185,649 +0.05(+2.07%)
Jul 24, 2012 2.430 2.500 2.410 2.410 293,982 -0.04(-1.63%)
Jul 23, 2012 2.470 2.470 2.450 2.450 65,486 -0.04(-1.61%)
Jul 20, 2012 2.510 2.530 2.480 2.490 168,488 -0.04(-1.58%)
Jul 19, 2012 2.630 2.630 2.530 2.530 88,217 -0.09(-3.44%)
Jul 18, 2012 2.560 2.680 2.560 2.620 91,759 +0.04(+1.55%)
Jul 17, 2012 2.590 2.600 2.520 2.580 98,301 +0.02(+0.78%)
Jul 16, 2012 2.590 2.610 2.550 2.560 69,622 -0.07(-2.66%)
Jul 13, 2012 2.580 2.640 2.570 2.630 84,903 +0.05(+1.94%)
Jul 12, 2012 2.520 2.600 2.510 2.580 112,775 +0.03(+1.18%)
Jul 11, 2012 2.530 2.610 2.500 2.550 835,163 +0.02(+0.79%)
Jul 10, 2012 2.550 2.565 2.530 2.530 175,849 -0.01(-0.39%)
Jul 09, 2012 2.540 2.580 2.530 2.540 56,996 -0.01(-0.39%)
Jul 06, 2012 2.570 2.580 2.525 2.550 109,534 -0.06(-2.30%)
Jul 05, 2012 2.680 2.690 2.590 2.610 124,977 -0.07(-2.61%)
Jul 03, 2012 2.610 2.690 2.560 2.680 70,514 +0.08(+3.08%)
Jul 02, 2012 2.500 2.600 2.500 2.600 215,043 +0.00(+0.00%)
Jun 29, 2012 2.530 2.600 2.480 2.600 235,299 +0.13(+5.26%)
Jun 28, 2012 2.460 2.500 2.400 2.470 122,272 -0.01(-0.40%)
Jun 27, 2012 2.490 2.500 2.450 2.480 147,114 -0.01(-0.40%)
Jun 26, 2012 2.470 2.500 2.460 2.490 154,331 +0.03(+1.22%)
Jun 25, 2012 2.570 2.580 2.450 2.460 191,531 -0.14(-5.38%)
Jun 22, 2012 2.590 2.630 2.580 2.600 373,991 +0.02(+0.78%)
Jun 21, 2012 2.750 2.750 2.570 2.580 249,420 -0.16(-5.84%)
Jun 20, 2012 2.750 2.780 2.720 2.740 103,837 -0.03(-1.08%)
Jun 19, 2012 2.710 2.830 2.610 2.770 844,320 +0.06(+2.21%)
Jun 18, 2012 2.610 2.730 2.600 2.710 280,466 +0.08(+3.04%)
Jun 15, 2012 2.480 2.634 2.470 2.630 358,109 +0.14(+5.62%)
Jun 14, 2012 2.460 2.490 2.450 2.490 207,307 +0.02(+0.81%)
Jun 13, 2012 2.470 2.500 2.450 2.470 113,462 -0.02(-0.80%)
Jun 12, 2012 2.440 2.490 2.400 2.490 149,476 +0.06(+2.47%)
Jun 11, 2012 2.600 2.600 2.420 2.430 225,046 -0.13(-5.08%)
Jun 08, 2012 2.580 2.620 2.530 2.560 99,788 -0.03(-1.16%)
Jun 07, 2012 2.650 2.670 2.560 2.590 204,656 -0.01(-0.38%)
Jun 06, 2012 2.580 2.630 2.530 2.600 172,170 +0.04(+1.56%)
Jun 05, 2012 2.590 2.590 2.500 2.560 160,176 -0.04(-1.54%)
Jun 04, 2012 2.500 2.610 2.450 2.600 281,144 +0.14(+5.69%)
Jun 01, 2012 2.410 2.530 2.380 2.460 234,089 +0.00(+0.00%)
May 31, 2012 2.550 2.550 2.430 2.460 573,219 -0.09(-3.53%)
May 30, 2012 2.620 2.620 2.530 2.550 240,115 -0.09(-3.41%)
May 29, 2012 2.720 2.720 2.600 2.640 155,830 -0.07(-2.58%)
May 25, 2012 2.640 2.710 2.600 2.710 131,889 +0.05(+1.88%)
May 24, 2012 2.750 2.760 2.630 2.660 190,843 -0.09(-3.27%)
May 23, 2012 2.750 2.770 2.740 2.750 176,760 +0.00(+0.00%)
May 22, 2012 2.780 2.800 2.750 2.750 238,999 -0.02(-0.72%)
May 21, 2012 2.750 2.780 2.750 2.770 135,880 +0.02(+0.73%)
May 18, 2012 2.790 2.840 2.750 2.750 837,275 -0.06(-2.14%)
May 17, 2012 2.810 2.850 2.800 2.810 141,854 -0.01(-0.35%)
May 16, 2012 2.830 2.850 2.800 2.820 95,187 +0.00(+0.00%)
May 15, 2012 2.800 2.870 2.800 2.820 248,655 +0.02(+0.71%)
May 14, 2012 2.800 2.810 2.790 2.800 125,217 -0.01(-0.36%)
May 11, 2012 2.800 2.830 2.800 2.810 118,226 -0.02(-0.71%)
May 10, 2012 2.830 2.830 2.800 2.830 144,835 +0.02(+0.71%)
May 09, 2012 2.800 2.840 2.800 2.810 150,766 -0.02(-0.71%)
May 08, 2012 2.800 2.840 2.780 2.830 223,034 +0.02(+0.71%)
May 07, 2012 2.800 2.840 2.770 2.810 238,409 +0.01(+0.36%)
May 04, 2012 2.800 2.820 2.770 2.800 292,487 +0.00(+0.00%)
May 03, 2012 2.820 2.830 2.800 2.800 169,910 -0.02(-0.71%)
May 02, 2012 2.800 2.850 2.800 2.820 146,990 +0.02(+0.71%)
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.