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, 2017 5.480 5.520 5.395 5.430 461,405 -0.03(-0.55%)
Apr 27, 2017 5.530 5.580 5.460 5.460 668,421 +0.00(+0.00%)
Apr 26, 2017 5.700 5.990 5.400 5.460 1,384,583 +0.25(+4.80%)
Apr 25, 2017 5.380 5.410 5.190 5.210 345,071 -0.14(-2.62%)
Apr 24, 2017 5.400 5.470 5.300 5.350 219,179 -0.02(-0.37%)
Apr 21, 2017 5.280 5.460 5.235 5.370 1,046,896 +0.10(+1.90%)
Apr 20, 2017 5.250 5.330 5.230 5.270 286,614 +0.03(+0.57%)
Apr 19, 2017 5.170 5.250 5.140 5.240 210,735 +0.08(+1.55%)
Apr 18, 2017 5.150 5.220 5.100 5.160 136,598 +0.01(+0.19%)
Apr 17, 2017 5.130 5.190 5.080 5.150 210,372 +0.05(+0.98%)
Apr 13, 2017 5.090 5.180 5.050 5.100 199,319 +0.00(+0.00%)
Apr 12, 2017 5.100 5.130 5.054 5.100 210,176 -0.02(-0.39%)
Apr 11, 2017 5.060 5.130 5.030 5.120 267,120 +0.07(+1.39%)
Apr 10, 2017 4.960 5.150 4.930 5.050 383,183 +0.11(+2.23%)
Apr 07, 2017 4.810 4.970 4.810 4.940 245,303 +0.13(+2.70%)
Apr 06, 2017 4.780 4.840 4.770 4.810 228,968 +0.04(+0.84%)
Apr 05, 2017 4.800 4.870 4.760 4.770 250,010 -0.01(-0.21%)
Apr 04, 2017 4.760 4.845 4.750 4.780 159,777 +0.02(+0.42%)
Apr 03, 2017 4.830 4.840 4.760 4.760 180,151 -0.05(-1.04%)
Mar 31, 2017 4.750 4.850 4.750 4.810 177,493 +0.07(+1.48%)
Mar 30, 2017 4.670 4.830 4.660 4.740 147,875 +0.06(+1.28%)
Mar 29, 2017 4.670 4.730 4.600 4.680 287,193 -0.01(-0.21%)
Mar 28, 2017 4.680 4.750 4.620 4.690 165,189 +0.01(+0.21%)
Mar 27, 2017 4.600 4.730 4.600 4.680 149,967 +0.05(+1.08%)
Mar 24, 2017 4.610 4.710 4.610 4.630 224,072 +0.01(+0.22%)
Mar 23, 2017 4.660 4.700 4.600 4.620 430,496 -0.06(-1.28%)
Mar 22, 2017 4.760 4.820 4.650 4.680 222,359 -0.08(-1.68%)
Mar 21, 2017 4.940 4.980 4.760 4.760 185,744 -0.18(-3.64%)
Mar 20, 2017 5.110 5.130 4.900 4.940 223,882 -0.13(-2.56%)
Mar 17, 2017 5.200 5.220 4.960 5.070 875,787 -0.16(-3.06%)
Mar 16, 2017 4.850 5.250 4.850 5.230 350,311 +0.40(+8.28%)
Mar 15, 2017 4.860 4.900 4.760 4.830 313,461 -0.04(-0.82%)
Mar 14, 2017 4.880 4.890 4.820 4.870 134,393 +0.00(+0.00%)
Mar 13, 2017 4.970 4.970 4.800 4.870 423,887 -0.15(-2.99%)
Mar 10, 2017 5.130 5.130 5.020 5.020 105,834 -0.08(-1.57%)
Mar 09, 2017 5.080 5.120 5.050 5.100 129,882 +0.02(+0.39%)
Mar 08, 2017 5.140 5.160 5.060 5.080 110,820 -0.03(-0.59%)
Mar 07, 2017 5.050 5.133 5.040 5.110 142,275 +0.05(+0.99%)
Mar 06, 2017 5.110 5.170 5.050 5.060 144,857 -0.09(-1.75%)
Mar 03, 2017 5.200 5.240 5.096 5.150 123,722 -0.04(-0.77%)
Mar 02, 2017 5.120 5.230 5.060 5.190 265,677 +0.05(+0.97%)
Mar 01, 2017 5.080 5.205 5.020 5.140 344,820 +0.13(+2.59%)
Feb 28, 2017 5.250 5.250 4.980 5.010 410,590 -0.24(-4.57%)
Feb 27, 2017 5.240 5.330 5.240 5.250 249,515 +0.01(+0.19%)
Feb 24, 2017 5.310 5.380 5.180 5.240 211,637 -0.15(-2.78%)
Feb 23, 2017 5.180 5.410 5.151 5.390 738,730 +0.22(+4.26%)
Feb 22, 2017 5.130 5.240 5.130 5.170 288,674 +0.02(+0.39%)
Feb 21, 2017 5.120 5.200 5.060 5.150 398,270 +0.04(+0.78%)
Feb 17, 2017 5.110 5.110 5.110 0 +0.14(+2.82%)
Feb 16, 2017 4.950 5.010 4.910 4.970 197,784 +0.02(+0.40%)
Feb 15, 2017 4.960 4.990 4.881 4.950 190,874 +0.00(+0.00%)
Feb 14, 2017 4.950 5.010 4.940 4.950 405,979 -0.01(-0.20%)
Feb 13, 2017 4.900 4.990 4.860 4.960 314,454 +0.06(+1.22%)
Feb 10, 2017 4.940 4.990 4.750 4.900 414,622 -0.05(-1.01%)
Feb 09, 2017 4.820 4.990 4.760 4.950 501,308 +0.13(+2.70%)
Feb 08, 2017 4.890 4.960 4.820 4.820 104,750 -0.09(-1.83%)
Feb 07, 2017 4.930 4.950 4.890 4.910 133,490 -0.03(-0.61%)
Feb 06, 2017 4.860 4.960 4.840 4.940 184,033 +0.09(+1.86%)
Feb 03, 2017 4.780 4.850 4.780 4.850 319,062 +0.11(+2.32%)
Feb 02, 2017 4.740 4.800 4.735 4.740 138,559 -0.03(-0.63%)
Feb 01, 2017 4.770 4.810 4.730 4.770 176,332 +0.00(+0.00%)
Jan 31, 2017 4.770 4.806 4.710 4.770 149,899 -0.02(-0.42%)
Jan 30, 2017 4.780 4.920 4.730 4.790 171,040 -0.01(-0.21%)
Jan 27, 2017 4.860 4.880 4.800 4.800 83,010 -0.02(-0.41%)
Jan 26, 2017 4.920 4.930 4.805 4.820 78,983 -0.11(-2.23%)
Jan 25, 2017 4.920 4.960 4.860 4.930 138,059 +0.04(+0.82%)
Jan 24, 2017 4.940 4.960 4.870 4.890 135,094 -0.06(-1.21%)
Jan 23, 2017 4.920 4.960 4.880 4.950 147,079 +0.04(+0.81%)
Jan 20, 2017 4.820 4.925 4.820 4.910 259,509 +0.04(+0.82%)
Jan 19, 2017 4.880 4.940 4.830 4.870 115,511 -0.03(-0.61%)
Jan 18, 2017 4.840 4.920 4.820 4.900 156,104 +0.09(+1.87%)
Jan 17, 2017 4.900 4.940 4.800 4.810 198,898 -0.14(-2.83%)
Jan 13, 2017 4.950 4.950 4.950 0 +0.00(+0.00%)
Jan 12, 2017 5.000 5.000 4.850 4.950 171,652 -0.03(-0.60%)
Jan 11, 2017 4.960 5.000 4.900 4.980 300,499 +0.02(+0.40%)
Jan 10, 2017 4.940 5.000 4.924 4.960 251,325 +0.03(+0.61%)
Jan 09, 2017 4.970 5.000 4.855 4.930 182,080 +0.03(+0.61%)
Jan 06, 2017 4.930 4.930 4.840 4.900 156,427 -0.01(-0.20%)
Jan 05, 2017 5.010 5.040 4.875 4.910 138,836 -0.09(-1.80%)
Jan 04, 2017 4.980 5.030 4.940 5.000 436,282 +0.04(+0.81%)
Jan 03, 2017 5.000 5.030 4.850 4.960 230,529 +0.02(+0.40%)
Dec 30, 2016 4.940 4.940 4.940 0 -0.03(-0.60%)
Dec 29, 2016 5.000 5.030 4.900 4.970 71,852 -0.02(-0.40%)
Dec 28, 2016 5.030 5.060 4.910 4.990 113,534 -0.01(-0.20%)
Dec 27, 2016 4.970 5.080 4.970 5.000 338,663 +0.02(+0.40%)
Dec 23, 2016 4.980 4.980 4.980 0 +0.01(+0.20%)
Dec 22, 2016 5.030 5.050 4.860 4.970 152,345 -0.08(-1.58%)
Dec 21, 2016 4.990 5.080 4.910 5.050 374,683 +0.07(+1.41%)
Dec 20, 2016 4.700 4.980 4.650 4.980 415,056 +0.34(+7.33%)
Dec 19, 2016 4.460 4.650 4.450 4.640 287,435 +0.22(+4.98%)
Dec 16, 2016 4.420 4.505 4.350 4.420 661,143 +0.03(+0.68%)
Dec 15, 2016 4.410 4.530 4.350 4.390 331,974 +0.00(+0.00%)
Dec 14, 2016 4.420 4.440 4.350 4.390 137,185 -0.03(-0.68%)
Dec 13, 2016 4.600 4.630 4.390 4.420 275,685 -0.22(-4.74%)
Dec 12, 2016 4.660 4.660 4.560 4.640 134,087 -0.02(-0.43%)
Dec 09, 2016 4.620 4.670 4.620 4.660 200,288 +0.06(+1.30%)
Dec 08, 2016 4.500 4.600 4.500 4.600 309,460 +0.11(+2.45%)
Dec 07, 2016 4.420 4.540 4.420 4.490 163,537 +0.04(+0.90%)
Dec 06, 2016 4.410 4.450 4.385 4.450 191,115 +0.03(+0.68%)
Dec 05, 2016 4.350 4.420 4.350 4.420 162,561 +0.07(+1.61%)
Dec 02, 2016 4.400 4.440 4.320 4.350 152,687 -0.05(-1.14%)
Dec 01, 2016 4.430 4.460 4.370 4.400 195,848 -0.05(-1.12%)
Nov 30, 2016 4.530 4.545 4.450 4.450 106,060 -0.05(-1.11%)
Nov 29, 2016 4.520 4.590 4.410 4.500 229,670 +0.01(+0.22%)
Nov 28, 2016 4.600 4.600 4.480 4.490 165,523 -0.12(-2.60%)
Nov 25, 2016 4.620 4.680 4.580 4.610 65,064 +0.02(+0.44%)
Nov 23, 2016 4.590 4.590 4.590 0 -0.10(-2.13%)
Nov 22, 2016 4.720 4.750 4.650 4.690 221,594 +0.00(+0.00%)
Nov 21, 2016 4.660 4.745 4.640 4.690 121,048 +0.02(+0.43%)
Nov 18, 2016 4.670 4.670 4.580 4.670 163,829 +0.00(+0.00%)
Nov 17, 2016 4.720 4.720 4.640 4.670 119,848 -0.03(-0.64%)
Nov 16, 2016 4.610 4.710 4.450 4.700 145,016 +0.06(+1.29%)
Nov 15, 2016 4.800 4.800 4.600 4.640 160,109 -0.12(-2.52%)
Nov 14, 2016 4.900 5.000 4.740 4.760 307,534 -0.14(-2.86%)
Nov 11, 2016 4.530 4.910 4.520 4.900 359,725 +0.34(+7.46%)
Nov 10, 2016 4.450 4.620 4.330 4.560 195,576 +0.12(+2.70%)
Nov 09, 2016 4.210 4.450 4.128 4.440 166,528 +0.11(+2.54%)
Nov 08, 2016 4.380 4.410 4.310 4.330 96,184 -0.07(-1.59%)
Nov 07, 2016 4.210 4.420 4.210 4.400 315,230 +0.22(+5.26%)
Nov 04, 2016 4.120 4.320 4.120 4.180 367,282 +0.07(+1.70%)
Nov 03, 2016 4.120 4.158 4.080 4.110 101,284 -0.01(-0.24%)
Nov 02, 2016 4.070 4.170 4.060 4.120 141,058 +0.04(+0.98%)
Nov 01, 2016 4.070 4.090 4.050 4.080 206,970 +0.01(+0.25%)
Oct 31, 2016 4.110 4.110 4.060 4.070 146,420 +0.00(+0.00%)
Oct 28, 2016 4.120 4.180 4.050 4.070 99,208 -0.04(-0.97%)
Oct 27, 2016 4.050 4.200 4.010 4.110 156,825 +0.06(+1.48%)
Oct 26, 2016 3.910 4.090 3.910 4.050 326,573 -0.11(-2.64%)
Oct 25, 2016 4.150 4.180 4.100 4.160 172,556 -0.01(-0.24%)
Oct 24, 2016 4.120 4.190 4.110 4.170 92,543 +0.07(+1.71%)
Oct 21, 2016 4.020 4.130 4.014 4.100 77,948 +0.04(+0.99%)
Oct 20, 2016 4.110 4.130 4.050 4.060 147,564 -0.07(-1.69%)
Oct 19, 2016 4.120 4.190 4.090 4.130 69,141 +0.00(+0.00%)
Oct 18, 2016 4.050 4.160 4.050 4.130 112,832 +0.08(+1.98%)
Oct 17, 2016 4.050 4.070 4.040 4.050 110,902 +0.00(+0.00%)
Oct 14, 2016 4.020 4.070 4.010 4.050 110,754 +0.02(+0.50%)
Oct 13, 2016 4.000 4.040 3.980 4.030 94,514 +0.00(+0.00%)
Oct 12, 2016 4.030 4.070 3.990 4.030 57,345 +0.01(+0.25%)
Oct 11, 2016 4.070 4.119 3.970 4.020 91,561 -0.05(-1.23%)
Oct 10, 2016 4.080 4.080 3.990 4.070 143,297 +0.02(+0.49%)
Oct 07, 2016 4.000 4.060 3.950 4.050 97,749 +0.05(+1.25%)
Oct 06, 2016 4.030 4.030 3.980 4.000 95,093 -0.02(-0.50%)
Oct 05, 2016 4.080 4.090 4.010 4.020 113,445 -0.04(-0.99%)
Oct 04, 2016 4.060 4.080 4.040 4.060 48,871 +0.01(+0.25%)
Oct 03, 2016 4.060 4.080 4.050 4.050 81,662 -0.05(-1.22%)
Sep 30, 2016 4.060 4.120 4.020 4.100 163,000 +0.08(+1.99%)
Sep 29, 2016 4.060 4.080 4.020 4.020 65,429 -0.06(-1.47%)
Sep 28, 2016 4.050 4.090 4.050 4.080 64,482 +0.03(+0.74%)
Sep 27, 2016 4.050 4.065 4.030 4.050 64,719 +0.00(+0.00%)
Sep 26, 2016 4.050 4.140 4.035 4.050 130,798 -0.04(-0.98%)
Sep 23, 2016 4.140 4.150 4.070 4.090 157,305 -0.06(-1.45%)
Sep 22, 2016 4.110 4.170 4.080 4.150 237,304 +0.03(+0.73%)
Sep 21, 2016 4.140 4.150 4.090 4.120 133,164 -0.01(-0.24%)
Sep 20, 2016 4.160 4.190 4.130 4.130 73,039 -0.03(-0.72%)
Sep 19, 2016 4.240 4.270 4.110 4.160 189,749 -0.09(-2.12%)
Sep 16, 2016 4.160 4.250 4.110 4.250 604,701 +0.12(+2.91%)
Sep 15, 2016 4.110 4.130 4.090 4.130 186,741 +0.02(+0.49%)
Sep 14, 2016 4.130 4.131 4.075 4.110 351,819 +0.00(+0.00%)
Sep 13, 2016 4.110 4.160 4.080 4.110 174,811 +0.00(+0.00%)
Sep 12, 2016 4.020 4.125 4.000 4.110 203,303 +0.06(+1.48%)
Sep 09, 2016 4.090 4.150 4.010 4.050 226,168 -0.09(-2.17%)
Sep 08, 2016 4.030 4.150 4.000 4.140 233,868 +0.10(+2.48%)
Sep 07, 2016 3.940 4.060 3.870 4.040 291,336 +0.08(+2.02%)
Sep 06, 2016 3.880 3.960 3.880 3.960 294,516 +0.09(+2.33%)
Sep 02, 2016 3.890 3.870 3.870 3.870 108,500 -0.03(-0.77%)
Sep 01, 2016 3.800 3.900 3.790 3.900 120,476 +0.09(+2.36%)
Aug 31, 2016 3.830 3.850 3.790 3.810 134,557 -0.02(-0.52%)
Aug 30, 2016 3.810 3.870 3.800 3.830 100,771 +0.01(+0.26%)
Aug 29, 2016 3.850 3.890 3.780 3.820 95,427 -0.04(-1.04%)
Aug 26, 2016 3.870 3.910 3.823 3.860 91,240 -0.01(-0.26%)
Aug 25, 2016 3.810 3.935 3.810 3.870 144,839 +0.05(+1.31%)
Aug 24, 2016 3.770 3.870 3.770 3.820 116,332 +0.04(+1.06%)
Aug 23, 2016 3.750 3.800 3.710 3.780 124,490 +0.05(+1.34%)
Aug 22, 2016 3.730 3.760 3.710 3.730 142,716 +0.00(+0.00%)
Aug 19, 2016 3.710 3.740 3.700 3.730 276,768 +0.02(+0.54%)
Aug 18, 2016 3.700 3.720 3.700 3.710 181,322 +0.04(+1.09%)
Aug 17, 2016 3.670 3.690 3.670 3.670 144,454 +0.01(+0.27%)
Aug 16, 2016 3.700 3.715 3.650 3.660 131,833 -0.03(-0.81%)
Aug 15, 2016 3.730 3.730 3.670 3.690 257,403 +0.01(+0.27%)
Aug 12, 2016 3.810 3.810 3.680 3.680 188,027 -0.15(-3.92%)
Aug 11, 2016 3.800 3.840 3.750 3.830 83,366 +0.06(+1.59%)
Aug 10, 2016 3.840 3.840 3.740 3.770 149,263 -0.07(-1.82%)
Aug 09, 2016 3.840 3.840 3.790 3.840 124,442 +0.01(+0.26%)
Aug 08, 2016 3.870 3.870 3.810 3.830 64,516 -0.02(-0.52%)
Aug 05, 2016 3.800 3.860 3.800 3.850 81,299 +0.05(+1.32%)
Aug 04, 2016 3.810 3.850 3.760 3.800 101,830 +0.01(+0.26%)
Aug 03, 2016 3.850 3.850 3.750 3.790 187,392 -0.05(-1.30%)
Aug 02, 2016 3.900 3.930 3.840 3.840 150,741 -0.06(-1.54%)
Aug 01, 2016 4.040 4.100 3.900 3.900 148,694 -0.16(-3.94%)
Jul 29, 2016 3.940 4.060 3.910 4.060 153,483 +0.12(+3.05%)
Jul 28, 2016 3.910 4.020 3.891 3.940 196,401 +0.01(+0.25%)
Jul 27, 2016 4.260 4.270 3.890 3.930 497,325 -0.35(-8.18%)
Jul 26, 2016 4.230 4.280 4.217 4.280 398,506 +0.07(+1.66%)
Jul 25, 2016 4.170 4.240 4.170 4.210 97,390 +0.05(+1.20%)
Jul 22, 2016 4.120 4.190 4.090 4.160 128,817 +0.01(+0.24%)
Jul 21, 2016 4.080 4.170 4.040 4.150 153,920 +0.04(+0.97%)
Jul 20, 2016 4.040 4.110 4.030 4.110 153,008 +0.07(+1.73%)
Jul 19, 2016 4.030 4.040 3.950 4.040 156,926 +0.01(+0.25%)
Jul 18, 2016 3.940 4.050 3.940 4.030 185,232 +0.10(+2.54%)
Jul 15, 2016 4.150 4.150 3.910 3.930 314,475 -0.19(-4.61%)
Jul 14, 2016 4.120 4.150 4.090 4.120 154,233 +0.04(+0.98%)
Jul 13, 2016 4.090 4.170 4.060 4.080 115,436 +0.02(+0.49%)
Jul 12, 2016 4.000 4.100 3.990 4.060 296,172 +0.06(+1.50%)
Jul 11, 2016 3.900 4.000 3.890 4.000 213,221 +0.10(+2.56%)
Jul 08, 2016 3.810 3.930 3.800 3.900 223,385 +0.10(+2.63%)
Jul 07, 2016 3.780 3.870 3.780 3.800 89,102 +0.03(+0.80%)
Jul 05, 2016 3.800 3.830 3.756 3.770 114,020 -0.02(-0.53%)
Jul 01, 2016 3.740 3.790 3.790 3.790 291,000 +0.04(+1.07%)
Jun 30, 2016 3.850 3.890 3.740 3.750 454,113 -0.08(-2.09%)
Jun 29, 2016 3.790 3.830 3.720 3.830 239,792 +0.11(+2.96%)
Jun 28, 2016 3.640 3.740 3.640 3.720 272,421 +0.10(+2.76%)
Jun 27, 2016 3.690 3.790 3.610 3.620 272,008 -0.10(-2.69%)
Jun 24, 2016 3.900 3.920 3.660 3.720 725,298 -0.28(-7.00%)
Jun 23, 2016 3.980 4.000 3.958 4.000 157,196 +0.07(+1.78%)
Jun 22, 2016 4.010 4.015 3.930 3.930 126,254 -0.06(-1.50%)
Jun 21, 2016 4.060 4.070 3.960 3.990 248,966 -0.09(-2.21%)
Jun 20, 2016 4.040 4.090 3.910 4.080 198,152 +0.06(+1.49%)
Jun 17, 2016 3.990 4.060 3.950 4.020 283,677 +0.02(+0.50%)
Jun 16, 2016 4.020 4.060 3.950 4.000 107,585 -0.06(-1.48%)
Jun 15, 2016 4.070 4.130 4.040 4.060 105,576 +0.02(+0.50%)
Jun 14, 2016 4.000 4.070 3.960 4.040 166,715 +0.05(+1.25%)
Jun 13, 2016 4.040 4.070 3.980 3.990 135,486 -0.06(-1.48%)
Jun 10, 2016 4.080 4.140 4.010 4.050 124,879 -0.04(-0.98%)
Jun 09, 2016 4.100 4.130 4.010 4.090 141,302 -0.04(-0.97%)
Jun 08, 2016 4.060 4.150 4.050 4.130 122,144 +0.05(+1.23%)
Jun 07, 2016 4.110 4.160 4.080 4.080 80,776 -0.03(-0.73%)
Jun 06, 2016 4.110 4.180 4.090 4.110 145,135 -0.02(-0.48%)
Jun 03, 2016 4.020 4.170 3.950 4.130 241,853 +0.09(+2.23%)
Jun 02, 2016 4.040 4.060 4.021 4.040 100,376 -0.03(-0.74%)
Jun 01, 2016 3.990 4.070 3.920 4.070 185,054 +0.05(+1.24%)
May 31, 2016 4.010 4.040 3.980 4.020 494,790 -0.01(-0.25%)
May 27, 2016 4.010 4.030 4.030 4.030 115,800 +0.02(+0.50%)
May 26, 2016 3.950 4.020 3.950 4.010 117,528 +0.08(+2.04%)
May 25, 2016 3.930 4.040 3.800 3.930 277,433 +0.00(+0.00%)
May 24, 2016 3.790 3.950 3.790 3.930 186,656 +0.15(+3.97%)
May 23, 2016 3.790 3.870 3.780 3.780 115,241 -0.02(-0.53%)
May 20, 2016 3.700 3.800 3.700 3.800 152,100 +0.10(+2.70%)
May 19, 2016 3.750 3.800 3.660 3.700 120,708 -0.10(-2.63%)
May 18, 2016 3.630 3.810 3.630 3.800 148,505 +0.16(+4.40%)
May 17, 2016 3.770 3.800 3.610 3.640 222,902 -0.14(-3.70%)
May 16, 2016 3.770 3.810 3.740 3.780 107,517 +0.01(+0.27%)
May 13, 2016 3.750 3.820 3.750 3.770 111,576 +0.02(+0.53%)
May 12, 2016 3.800 3.800 3.720 3.750 142,630 -0.04(-1.06%)
May 11, 2016 3.860 3.875 3.780 3.790 130,881 -0.09(-2.32%)
May 10, 2016 3.840 3.890 3.820 3.880 91,687 +0.03(+0.78%)
May 09, 2016 3.750 3.878 3.750 3.850 137,366 +0.10(+2.67%)
May 06, 2016 3.710 3.755 3.660 3.750 161,154 +0.00(+0.00%)
May 05, 2016 3.800 3.835 3.750 3.750 116,312 -0.07(-1.83%)
May 04, 2016 3.750 3.860 3.710 3.820 196,601 +0.04(+1.06%)
May 03, 2016 3.750 3.810 3.720 3.780 157,176 +0.01(+0.27%)
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.