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, 2021 7.830 8.140 7.830 7.885 614,600 -0.04(-0.44%)
Apr 29, 2021 7.890 7.930 7.720 7.920 596,257 +0.09(+1.15%)
Apr 28, 2021 7.920 7.970 7.800 7.830 439,437 -0.07(-0.89%)
Apr 27, 2021 7.890 8.030 7.840 7.900 456,915 +0.03(+0.38%)
Apr 26, 2021 7.550 7.890 7.380 7.870 579,364 +0.50(+6.78%)
Apr 23, 2021 7.330 7.480 7.330 7.370 318,800 +0.07(+0.96%)
Apr 22, 2021 7.250 7.560 7.250 7.300 372,010 +0.08(+1.11%)
Apr 21, 2021 7.050 7.220 6.920 7.220 320,117 +0.14(+1.98%)
Apr 20, 2021 7.050 7.170 7.005 7.080 351,887 -0.01(-0.14%)
Apr 19, 2021 7.600 7.680 6.870 7.090 782,110 -0.54(-7.14%)
Apr 16, 2021 7.550 7.770 7.270 7.635 1,600,000 +0.06(+0.86%)
Apr 15, 2021 7.480 7.720 7.480 7.570 554,342 +0.08(+1.07%)
Apr 14, 2021 7.550 7.770 7.450 7.490 547,672 -0.03(-0.40%)
Apr 13, 2021 7.400 7.610 7.370 7.520 505,588 +0.08(+1.08%)
Apr 12, 2021 7.580 7.600 7.340 7.440 576,667 -0.13(-1.72%)
Apr 09, 2021 7.580 7.620 7.450 7.570 323,000 -0.09(-1.17%)
Apr 08, 2021 7.610 7.670 7.450 7.660 368,166 +0.15(+2.00%)
Apr 07, 2021 7.770 7.770 7.440 7.510 336,647 -0.24(-3.10%)
Apr 06, 2021 7.710 7.821 7.680 7.750 344,165 -0.06(-0.77%)
Apr 05, 2021 7.830 7.850 7.660 7.810 362,218 +0.07(+0.90%)
Apr 01, 2021 7.680 7.800 7.582 7.740 514,100 +0.19(+2.52%)
Mar 31, 2021 7.270 7.620 7.220 7.550 485,648 +0.31(+4.28%)
Mar 30, 2021 7.200 7.320 7.020 7.240 443,314 -0.03(-0.41%)
Mar 29, 2021 7.330 7.370 7.040 7.270 444,128 -0.07(-0.89%)
Mar 26, 2021 7.250 7.340 7.102 7.335 365,900 +0.17(+2.44%)
Mar 25, 2021 7.020 7.200 6.930 7.160 720,490 -0.10(-1.38%)
Mar 24, 2021 7.449 7.839 7.260 7.260 461,984 -0.28(-3.71%)
Mar 23, 2021 7.780 7.840 7.520 7.540 464,715 -0.30(-3.83%)
Mar 22, 2021 7.910 7.990 7.750 7.840 310,162 -0.04(-0.51%)
Mar 19, 2021 7.510 7.990 7.440 7.880 1,268,200 +0.38(+5.07%)
Mar 18, 2021 7.750 7.930 7.460 7.500 471,736 -0.38(-4.82%)
Mar 17, 2021 7.710 7.890 7.550 7.880 420,340 +0.04(+0.51%)
Mar 16, 2021 7.870 7.960 7.660 7.840 963,527 -0.05(-0.63%)
Mar 15, 2021 7.840 8.000 7.760 7.890 491,252 +0.00(+0.00%)
Mar 12, 2021 7.770 7.900 7.550 7.890 388,200 +0.12(+1.54%)
Mar 11, 2021 7.810 7.840 7.650 7.770 412,228 +0.06(+0.78%)
Mar 10, 2021 7.750 8.080 7.600 7.710 675,349 +0.05(+0.65%)
Mar 09, 2021 7.100 7.840 7.080 7.660 1,002,852 +0.65(+9.27%)
Mar 08, 2021 7.200 7.380 6.970 7.010 697,922 -0.14(-1.96%)
Mar 05, 2021 7.110 7.300 6.690 7.150 933,500 +0.02(+0.28%)
Mar 04, 2021 6.910 7.380 6.840 7.130 1,560,336 +0.16(+2.30%)
Mar 03, 2021 7.250 7.325 6.840 6.970 1,151,363 -0.38(-5.17%)
Mar 02, 2021 7.410 7.430 7.170 7.350 1,860,804 -0.07(-0.94%)
Mar 01, 2021 7.700 7.710 7.370 7.420 1,695,218 +0.04(+0.54%)
Feb 26, 2021 8.900 9.050 7.350 7.380 2,726,900 -1.88(-20.30%)
Feb 25, 2021 9.600 9.620 9.110 9.260 382,983 -0.33(-3.44%)
Feb 24, 2021 9.790 9.860 9.290 9.590 593,509 -0.15(-1.54%)
Feb 23, 2021 9.880 9.880 9.110 9.740 724,215 -0.26(-2.60%)
Feb 22, 2021 10.02 10.28 9.860 10.00 559,603 -0.12(-1.23%)
Feb 19, 2021 10.10 10.37 9.935 10.12 622,000 +0.18(+1.76%)
Feb 18, 2021 9.740 10.08 9.630 9.950 394,823 +0.11(+1.17%)
Feb 17, 2021 9.480 9.870 9.360 9.835 433,394 +0.03(+0.25%)
Feb 16, 2021 10.00 10.17 9.680 9.810 615,607 -0.21(-2.10%)
Feb 12, 2021 9.830 10.08 9.650 10.02 397,500 +0.14(+1.42%)
Feb 11, 2021 10.06 10.13 9.735 9.880 480,078 -0.12(-1.20%)
Feb 10, 2021 10.19 10.27 9.750 10.00 647,904 -0.09(-0.89%)
Feb 09, 2021 9.880 10.20 9.670 10.09 730,753 +0.13(+1.31%)
Feb 08, 2021 9.840 10.15 9.760 9.960 890,186 +0.19(+1.94%)
Feb 05, 2021 9.010 9.820 8.990 9.770 1,097,600 +0.87(+9.78%)
Feb 04, 2021 8.810 8.939 8.700 8.900 773,425 +0.12(+1.37%)
Feb 03, 2021 8.930 9.120 8.730 8.780 443,666 -0.10(-1.13%)
Feb 02, 2021 8.590 9.120 8.545 8.880 676,906 +0.56(+6.73%)
Feb 01, 2021 8.290 8.350 8.140 8.320 356,568 +0.17(+2.09%)
Jan 29, 2021 8.440 8.620 8.120 8.150 444,200 -0.26(-3.09%)
Jan 28, 2021 8.410 8.470 8.170 8.410 597,108 +0.06(+0.72%)
Jan 27, 2021 8.330 8.470 8.130 8.350 658,926 -0.22(-2.57%)
Jan 26, 2021 8.510 8.830 8.420 8.570 471,868 +0.12(+1.42%)
Jan 25, 2021 8.500 8.605 8.230 8.450 442,247 -0.04(-0.47%)
Jan 22, 2021 8.370 8.490 8.150 8.490 578,500 +0.11(+1.31%)
Jan 21, 2021 8.640 8.650 8.230 8.380 474,424 -0.28(-3.23%)
Jan 20, 2021 8.330 8.700 8.270 8.660 752,080 +0.37(+4.46%)
Jan 19, 2021 8.850 8.900 8.240 8.290 775,135 -0.50(-5.63%)
Jan 15, 2021 8.750 9.070 8.650 8.785 947,800 +0.02(+0.17%)
Jan 14, 2021 8.460 8.860 8.450 8.770 625,902 +0.32(+3.79%)
Jan 13, 2021 8.620 8.620 8.410 8.450 380,232 -0.12(-1.40%)
Jan 12, 2021 8.600 8.690 8.450 8.570 376,913 -0.01(-0.12%)
Jan 11, 2021 8.510 8.590 8.270 8.580 488,369 -0.02(-0.23%)
Jan 08, 2021 8.510 8.720 8.480 8.600 492,600 +0.12(+1.36%)
Jan 07, 2021 8.400 8.570 8.270 8.485 328,447 +0.12(+1.50%)
Jan 06, 2021 8.400 8.455 8.175 8.360 459,495 +0.03(+0.36%)
Jan 05, 2021 8.330 8.500 8.280 8.330 406,706 +0.00(+0.00%)
Jan 04, 2021 8.723 8.723 8.080 8.330 413,838 -0.30(-3.48%)
Dec 31, 2020 8.630 8.630 8.630 414,402 +0.09(+1.05%)
Dec 30, 2020 8.490 8.580 8.350 8.540 414,402 +0.11(+1.30%)
Dec 29, 2020 8.770 8.785 8.230 8.430 613,952 -0.33(-3.77%)
Dec 28, 2020 8.910 9.090 8.730 8.760 441,087 -0.05(-0.57%)
Dec 24, 2020 8.930 9.010 8.750 8.810 259,900 -0.04(-0.45%)
Dec 23, 2020 9.090 9.460 8.800 8.850 680,711 -0.18(-1.99%)
Dec 22, 2020 8.380 9.115 8.320 9.030 722,164 +0.70(+8.40%)
Dec 21, 2020 8.320 8.610 8.060 8.330 714,987 -0.08(-0.95%)
Dec 18, 2020 7.590 8.410 7.590 8.410 2,300,300 +0.88(+11.69%)
Dec 17, 2020 7.520 7.640 7.470 7.530 642,163 +0.08(+1.07%)
Dec 16, 2020 7.470 7.640 7.380 7.450 440,807 +0.06(+0.81%)
Dec 15, 2020 7.400 7.535 7.290 7.390 372,308 +0.02(+0.34%)
Dec 14, 2020 7.550 7.670 7.355 7.365 797,719 -0.18(-2.45%)
Dec 11, 2020 7.370 7.595 7.370 7.550 338,600 +0.17(+2.30%)
Dec 10, 2020 7.280 7.410 7.120 7.380 433,038 +0.09(+1.23%)
Dec 09, 2020 7.660 7.700 7.260 7.290 607,842 -0.37(-4.83%)
Dec 08, 2020 7.550 7.670 7.430 7.660 608,913 +0.03(+0.39%)
Dec 07, 2020 7.550 7.700 7.360 7.630 553,539 +0.08(+1.06%)
Dec 04, 2020 7.240 7.560 7.190 7.550 593,400 +0.38(+5.30%)
Dec 03, 2020 7.220 7.330 7.155 7.170 480,038 -0.01(-0.21%)
Dec 02, 2020 7.130 7.210 6.980 7.185 429,973 -0.03(-0.35%)
Dec 01, 2020 7.280 7.280 7.080 7.210 331,668 +0.01(+0.14%)
Nov 30, 2020 7.230 7.330 7.090 7.200 790,588 -0.06(-0.83%)
Nov 27, 2020 7.180 7.300 7.150 7.260 240,100 +0.15(+2.11%)
Nov 25, 2020 7.160 7.220 7.065 7.110 500,600 -0.07(-0.97%)
Nov 24, 2020 7.340 7.421 7.090 7.180 561,152 -0.07(-0.97%)
Nov 23, 2020 7.280 7.310 7.100 7.250 692,463 +0.06(+0.83%)
Nov 20, 2020 7.100 7.320 7.050 7.190 615,400 +0.05(+0.70%)
Nov 19, 2020 7.120 7.310 7.065 7.140 714,898 +0.03(+0.42%)
Nov 18, 2020 6.890 7.170 6.875 7.110 728,901 +0.22(+3.19%)
Nov 17, 2020 6.840 6.900 6.730 6.890 547,370 +0.01(+0.15%)
Nov 16, 2020 6.930 6.930 6.730 6.880 577,009 +0.12(+1.78%)
Nov 13, 2020 6.900 6.940 6.650 6.760 495,100 -0.03(-0.44%)
Nov 12, 2020 6.700 6.925 6.630 6.790 462,000 +0.09(+1.34%)
Nov 11, 2020 6.700 6.890 6.580 6.700 1,171,951 +0.03(+0.37%)
Nov 10, 2020 7.500 7.950 6.610 6.675 1,899,677 -0.38(-5.45%)
Nov 09, 2020 6.930 7.430 6.920 7.060 877,636 +0.35(+5.22%)
Nov 06, 2020 7.180 7.180 6.660 6.710 608,900 -0.48(-6.68%)
Nov 05, 2020 6.910 7.250 6.890 7.190 855,739 +0.37(+5.43%)
Nov 04, 2020 6.630 6.920 6.630 6.820 451,689 -0.08(-1.16%)
Nov 03, 2020 6.310 6.950 6.300 6.900 623,442 +0.67(+10.75%)
Nov 02, 2020 6.130 6.280 6.090 6.230 357,340 +0.10(+1.63%)
Oct 30, 2020 6.540 6.540 6.045 6.130 477,600 -0.40(-6.13%)
Oct 29, 2020 6.320 6.600 6.190 6.530 565,070 +0.19(+2.92%)
Oct 28, 2020 6.260 6.390 6.100 6.345 480,880 -0.08(-1.17%)
Oct 27, 2020 6.370 6.520 6.330 6.420 248,894 -0.03(-0.47%)
Oct 26, 2020 6.410 6.570 6.250 6.450 541,625 -0.05(-0.77%)
Oct 23, 2020 6.510 6.510 6.310 6.500 193,300 +0.04(+0.62%)
Oct 22, 2020 6.250 6.530 6.210 6.460 494,480 +0.21(+3.36%)
Oct 21, 2020 6.580 6.650 6.240 6.250 361,383 -0.35(-5.30%)
Oct 20, 2020 6.860 6.860 6.580 6.600 282,722 -0.20(-2.94%)
Oct 19, 2020 6.880 6.900 6.660 6.800 588,417 -0.02(-0.22%)
Oct 16, 2020 6.720 7.060 6.710 6.815 1,208,900 +0.10(+1.41%)
Oct 15, 2020 6.550 6.770 6.501 6.720 489,717 +0.07(+1.05%)
Oct 14, 2020 6.800 6.830 6.515 6.650 562,102 -0.13(-1.92%)
Oct 13, 2020 6.690 6.885 6.670 6.780 519,066 +0.13(+1.95%)
Oct 12, 2020 6.560 6.767 6.530 6.650 448,999 +0.11(+1.68%)
Oct 09, 2020 6.360 6.685 6.350 6.540 537,800 +0.20(+3.15%)
Oct 08, 2020 6.370 6.485 6.270 6.340 396,296 +0.05(+0.79%)
Oct 07, 2020 6.100 6.310 6.020 6.290 529,316 +0.20(+3.28%)
Oct 06, 2020 6.080 6.300 6.050 6.090 439,998 +0.04(+0.66%)
Oct 05, 2020 5.870 6.070 5.870 6.050 289,065 +0.22(+3.77%)
Oct 02, 2020 5.780 5.920 5.760 5.830 439,100 -0.13(-2.18%)
Oct 01, 2020 5.900 5.990 5.880 5.960 257,973 +0.12(+2.05%)
Sep 30, 2020 5.880 6.033 5.790 5.840 288,866 -0.01(-0.17%)
Sep 29, 2020 5.920 5.920 5.770 5.850 614,347 -0.08(-1.35%)
Sep 28, 2020 5.780 6.020 5.670 5.930 596,572 +0.24(+4.22%)
Sep 25, 2020 5.430 5.755 5.430 5.690 511,000 +0.28(+5.18%)
Sep 24, 2020 5.890 5.890 5.410 5.410 756,746 -0.51(-8.61%)
Sep 23, 2020 5.940 5.990 5.820 5.920 641,641 -0.05(-0.84%)
Sep 22, 2020 5.970 6.050 5.800 5.970 430,654 +0.07(+1.19%)
Sep 21, 2020 6.140 6.200 5.770 5.900 734,463 -0.41(-6.50%)
Sep 18, 2020 5.850 6.330 5.750 6.310 2,055,700 +0.53(+9.17%)
Sep 17, 2020 5.630 5.800 5.570 5.780 580,649 +0.06(+1.05%)
Sep 16, 2020 5.660 5.830 5.570 5.720 521,110 +0.08(+1.42%)
Sep 15, 2020 5.620 5.720 5.585 5.640 393,515 +0.04(+0.71%)
Sep 14, 2020 5.490 5.670 5.420 5.600 538,555 +0.20(+3.70%)
Sep 11, 2020 5.600 5.620 5.335 5.400 536,300 -0.16(-2.88%)
Sep 10, 2020 5.510 5.830 5.510 5.560 888,811 +0.11(+2.02%)
Sep 09, 2020 5.600 5.600 5.340 5.450 669,714 -0.09(-1.62%)
Sep 08, 2020 5.630 5.670 5.330 5.540 738,824 -0.08(-1.42%)
Sep 04, 2020 5.910 5.940 5.240 5.620 1,367,200 -0.25(-4.26%)
Sep 03, 2020 6.160 6.220 5.800 5.870 947,921 -0.32(-5.17%)
Sep 02, 2020 6.090 6.210 5.980 6.190 1,021,531 +0.03(+0.49%)
Sep 01, 2020 6.010 6.170 6.000 6.160 710,479 +0.10(+1.65%)
Aug 31, 2020 6.110 6.120 5.950 6.060 744,381 -0.07(-1.06%)
Aug 28, 2020 6.010 6.150 5.920 6.125 957,700 +0.12(+1.91%)
Aug 27, 2020 6.100 6.120 5.960 6.010 651,557 -0.10(-1.64%)
Aug 26, 2020 6.100 6.215 6.060 6.110 749,344 -0.02(-0.33%)
Aug 25, 2020 6.130 6.190 5.940 6.130 997,116 -0.05(-0.81%)
Aug 24, 2020 6.310 6.340 6.110 6.180 693,820 -0.10(-1.59%)
Aug 21, 2020 6.350 6.390 6.200 6.280 535,800 -0.07(-1.10%)
Aug 20, 2020 6.230 6.360 6.170 6.350 541,924 +0.05(+0.79%)
Aug 19, 2020 6.220 6.320 6.180 6.300 821,266 +0.04(+0.64%)
Aug 18, 2020 6.190 6.290 6.070 6.260 1,287,308 +0.10(+1.62%)
Aug 17, 2020 6.230 6.280 6.030 6.160 781,428 -0.08(-1.28%)
Aug 14, 2020 6.270 6.310 6.060 6.240 945,600 -0.08(-1.27%)
Aug 13, 2020 6.130 6.440 6.130 6.320 1,307,541 +0.19(+3.10%)
Aug 12, 2020 6.050 6.490 6.050 6.130 2,444,733 +0.25(+4.25%)
Aug 11, 2020 5.920 6.050 5.820 5.880 1,606,739 +0.01(+0.17%)
Aug 10, 2020 6.070 6.160 5.830 5.870 1,305,599 -0.16(-2.65%)
Aug 07, 2020 6.000 6.205 5.830 6.030 1,867,700 +0.10(+1.69%)
Aug 06, 2020 7.100 7.170 5.770 5.930 4,639,020 -1.76(-22.89%)
Aug 05, 2020 7.750 7.790 7.430 7.690 1,682,276 +0.06(+0.79%)
Aug 04, 2020 7.550 7.630 7.370 7.630 847,919 +0.10(+1.33%)
Aug 03, 2020 7.320 7.570 7.120 7.530 1,103,946 +0.42(+5.83%)
Jul 31, 2020 6.960 7.200 6.810 7.115 1,143,100 +0.27(+3.87%)
Jul 30, 2020 6.700 6.910 6.570 6.850 576,144 +0.12(+1.78%)
Jul 29, 2020 6.470 6.790 6.350 6.730 755,841 +0.32(+4.99%)
Jul 28, 2020 6.360 6.500 6.350 6.410 587,751 +0.00(+0.00%)
Jul 27, 2020 6.250 6.430 6.250 6.410 429,193 +0.18(+2.89%)
Jul 24, 2020 6.410 6.420 6.200 6.230 592,300 -0.18(-2.81%)
Jul 23, 2020 6.250 6.610 6.210 6.410 822,371 +0.10(+1.58%)
Jul 22, 2020 6.450 6.560 6.250 6.310 1,091,660 -0.15(-2.32%)
Jul 21, 2020 6.600 6.870 6.450 6.460 1,339,403 -0.02(-0.31%)
Jul 20, 2020 6.700 6.730 6.280 6.480 1,374,245 -0.23(-3.43%)
Jul 17, 2020 6.240 6.720 6.100 6.710 2,736,400 +0.47(+7.53%)
Jul 16, 2020 6.320 6.320 5.970 6.240 2,181,505 -0.17(-2.65%)
Jul 15, 2020 6.280 6.430 6.130 6.410 1,169,814 +0.23(+3.72%)
Jul 14, 2020 6.190 6.370 6.110 6.180 815,897 +0.00(+0.00%)
Jul 13, 2020 6.960 6.980 6.100 6.180 2,238,097 -0.75(-10.82%)
Jul 10, 2020 6.930 7.050 6.790 6.930 479,600 +0.00(+0.00%)
Jul 09, 2020 6.750 6.980 6.660 6.930 798,922 +0.17(+2.51%)
Jul 08, 2020 6.730 6.800 6.600 6.760 761,899 +0.03(+0.45%)
Jul 07, 2020 6.910 6.980 6.710 6.730 562,861 -0.24(-3.44%)
Jul 06, 2020 7.120 7.120 6.890 6.970 489,861 +0.02(+0.29%)
Jul 02, 2020 7.170 7.230 6.880 6.950 567,300 -0.07(-1.00%)
Jul 01, 2020 6.920 7.050 6.830 7.020 745,814 +0.12(+1.74%)
Jun 30, 2020 6.680 6.980 6.515 6.900 902,434 +0.24(+3.60%)
Jun 29, 2020 6.370 6.800 6.250 6.660 1,017,687 +0.46(+7.42%)
Jun 26, 2020 6.290 6.630 6.200 6.200 1,177,600 -0.20(-3.13%)
Jun 25, 2020 6.450 6.590 6.340 6.400 919,075 -0.16(-2.44%)
Jun 24, 2020 6.780 6.840 6.410 6.560 576,930 -0.31(-4.51%)
Jun 23, 2020 6.920 7.080 6.860 6.870 854,812 -0.07(-1.01%)
Jun 22, 2020 7.180 7.270 6.750 6.940 926,212 -0.26(-3.61%)
Jun 19, 2020 7.050 7.420 6.947 7.200 1,870,500 +0.24(+3.45%)
Jun 18, 2020 6.940 7.070 6.835 6.960 628,618 -0.09(-1.28%)
Jun 17, 2020 7.150 7.320 6.980 7.050 652,419 -0.03(-0.42%)
Jun 16, 2020 6.750 7.220 6.690 7.080 822,226 +0.54(+8.26%)
Jun 15, 2020 6.310 6.720 6.188 6.540 690,331 +0.06(+0.93%)
Jun 12, 2020 6.550 6.740 6.250 6.480 806,600 +0.16(+2.53%)
Jun 11, 2020 6.900 6.940 6.310 6.320 1,051,747 -0.88(-12.28%)
Jun 10, 2020 7.520 7.620 7.110 7.205 858,351 -0.29(-3.93%)
Jun 09, 2020 7.460 7.740 7.410 7.500 618,834 -0.17(-2.22%)
Jun 08, 2020 7.440 7.710 7.370 7.670 582,502 +0.31(+4.21%)
Jun 05, 2020 7.330 7.570 7.280 7.360 951,900 +0.08(+1.10%)
Jun 04, 2020 7.290 7.360 7.150 7.280 634,793 -0.07(-0.95%)
Jun 03, 2020 7.150 7.480 7.050 7.350 895,054 +0.28(+3.96%)
Jun 02, 2020 7.070 7.345 6.931 7.070 1,092,356 +0.03(+0.43%)
Jun 01, 2020 6.730 7.170 6.680 7.040 956,706 +0.32(+4.76%)
May 29, 2020 6.440 6.790 6.270 6.720 1,044,700 +0.24(+3.70%)
May 28, 2020 6.790 6.920 6.430 6.480 1,242,263 -0.29(-4.28%)
May 27, 2020 6.310 6.810 6.210 6.770 1,606,479 +0.61(+9.90%)
May 26, 2020 6.390 6.530 6.150 6.160 903,968 -0.07(-1.12%)
May 22, 2020 6.150 6.260 6.070 6.230 897,700 +0.06(+0.97%)
May 21, 2020 5.980 6.300 5.860 6.170 1,361,379 +0.14(+2.32%)
May 20, 2020 5.720 6.050 5.710 6.030 1,101,390 +0.42(+7.49%)
May 19, 2020 5.550 5.870 5.450 5.610 831,225 +0.10(+1.81%)
May 18, 2020 5.510 5.770 5.460 5.510 940,131 +0.18(+3.38%)
May 15, 2020 5.510 5.645 5.280 5.330 1,181,300 -0.33(-5.83%)
May 14, 2020 5.250 5.710 5.200 5.660 1,375,069 +0.57(+11.20%)
May 13, 2020 5.890 5.890 5.070 5.090 1,316,975 -0.85(-14.31%)
May 12, 2020 6.270 6.320 5.930 5.940 1,002,233 -0.29(-4.65%)
May 11, 2020 6.220 6.420 6.030 6.230 1,057,548 -0.12(-1.89%)
May 08, 2020 6.880 6.880 6.239 6.350 1,221,100 -0.42(-6.20%)
May 07, 2020 6.050 6.770 6.000 6.770 2,083,277 +0.96(+16.52%)
May 06, 2020 5.420 5.840 5.330 5.810 1,159,910 +0.43(+7.99%)
May 05, 2020 5.350 5.570 5.330 5.380 658,802 +0.06(+1.13%)
May 04, 2020 5.060 5.340 4.910 5.320 744,860 +0.09(+1.72%)
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.