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 (%)
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%)
Mar 01, 2004 12.00 12.38 11.72 12.33 305,400 +0.33(+2.75%)
Feb 27, 2004 12.40 12.43 11.93 12.00 440,500 -0.30(-2.44%)
Feb 26, 2004 12.37 12.37 12.00 12.30 316,100 +0.12(+0.99%)
Feb 25, 2004 12.04 12.98 11.88 12.18 969,100 +0.40(+3.40%)
Feb 24, 2004 11.11 11.79 10.61 11.78 1,129,200 +0.98(+9.07%)
Feb 23, 2004 12.29 12.32 10.44 10.80 1,570,200 -1.26(-10.45%)
Feb 20, 2004 12.32 12.44 11.76 12.06 662,400 +0.06(+0.50%)
Feb 19, 2004 13.00 13.20 11.97 12.00 700,400 -1.00(-7.69%)
Feb 18, 2004 12.98 13.09 12.90 13.00 240,000 +0.00(+0.00%)
Feb 17, 2004 12.95 13.40 12.89 13.00 352,100 +0.09(+0.70%)
Feb 13, 2004 13.53 13.55 12.56 12.91 480,800 -0.49(-3.66%)
Feb 12, 2004 13.90 13.90 13.30 13.40 314,900 -0.46(-3.32%)
Feb 11, 2004 14.45 14.49 13.56 13.86 655,900 -0.30(-2.12%)
Feb 10, 2004 13.58 14.40 13.23 14.16 623,800 +0.53(+3.89%)
Feb 09, 2004 12.87 13.94 12.80 13.63 816,400 +0.85(+6.65%)
Feb 06, 2004 11.90 12.78 11.60 12.78 639,800 +0.88(+7.39%)
Feb 05, 2004 13.15 13.61 11.60 11.90 1,341,100 -0.67(-5.30%)
Feb 04, 2004 13.80 13.90 12.36 12.57 2,139,100 -2.78(-18.14%)
Feb 03, 2004 16.17 16.75 15.18 15.35 943,700 -0.93(-5.71%)
Feb 02, 2004 16.23 16.75 15.52 16.28 1,005,600 +1.18(+7.81%)
Jan 30, 2004 14.61 15.17 13.92 15.10 1,223,300 +0.24(+1.62%)
Jan 29, 2004 16.35 16.35 13.94 14.86 1,399,700 -0.98(-6.19%)
Jan 28, 2004 16.17 16.90 15.50 15.84 1,172,400 -0.30(-1.86%)
Jan 27, 2004 16.30 17.50 16.12 16.14 1,826,200 +0.15(+0.94%)
Jan 26, 2004 14.89 16.25 14.67 15.99 1,258,600 +1.32(+9.00%)
Jan 23, 2004 14.30 14.96 13.93 14.67 774,400 +0.57(+4.04%)
Jan 22, 2004 15.00 15.13 13.90 14.10 1,232,300 -0.80(-5.37%)
Jan 21, 2004 14.35 15.60 13.90 14.90 1,973,700 +0.81(+5.75%)
Jan 20, 2004 13.88 14.45 13.35 14.09 1,877,400 +1.52(+12.09%)
Jan 16, 2004 12.53 13.83 12.46 12.57 2,550,800 +0.22(+1.78%)
Jan 15, 2004 11.29 12.35 11.29 12.35 948,103 +0.95(+8.33%)
Jan 14, 2004 11.60 12.11 11.05 11.40 1,149,484 +0.30(+2.70%)
Jan 13, 2004 11.45 11.60 10.60 11.10 698,018 -0.25(-2.20%)
Jan 12, 2004 11.25 11.53 10.52 11.35 1,201,018 +0.42(+3.84%)
Jan 09, 2004 9.250 11.18 9.150 10.93 1,803,934 +1.75(+19.06%)
Jan 08, 2004 9.140 9.330 9.010 9.180 681,857 +0.17(+1.89%)
Jan 07, 2004 9.200 9.270 8.900 9.010 427,496 -0.14(-1.53%)
Jan 06, 2004 8.600 9.170 8.570 9.150 713,300 +0.55(+6.40%)
Jan 05, 2004 8.250 8.920 8.212 8.600 495,600 +0.38(+4.62%)
Jan 02, 2004 8.630 8.630 8.040 8.220 357,300 -0.47(-5.41%)
Dec 31, 2003 8.500 8.990 8.400 8.690 749,500 +0.43(+5.21%)
Dec 30, 2003 7.900 8.360 7.780 8.260 373,923 +0.38(+4.82%)
Dec 29, 2003 8.000 8.100 7.811 7.880 245,360 -0.18(-2.23%)
Dec 26, 2003 7.900 8.130 7.800 8.060 144,144 +0.32(+4.13%)
Dec 24, 2003 7.650 7.960 7.500 7.740 236,260 +0.12(+1.59%)
Dec 23, 2003 7.120 7.700 6.950 7.619 371,654 +0.59(+8.38%)
Dec 22, 2003 7.000 7.150 6.910 7.030 202,163 -0.08(-1.13%)
Dec 19, 2003 6.770 7.140 6.753 7.110 363,560 +0.16(+2.30%)
Dec 18, 2003 6.700 7.000 6.450 6.950 384,392 +0.45(+6.92%)
Dec 17, 2003 6.400 6.660 6.400 6.500 162,948 +0.10(+1.56%)
Dec 16, 2003 6.880 7.250 6.360 6.400 409,762 -0.45(-6.57%)
Dec 15, 2003 7.220 7.650 6.850 6.850 270,792 -0.31(-4.33%)
Dec 12, 2003 6.940 7.640 6.660 7.160 976,667 +0.31(+4.53%)
Dec 11, 2003 6.790 6.980 6.650 6.850 395,253 +0.06(+0.88%)
Dec 10, 2003 7.540 7.540 6.710 6.790 765,223 -0.67(-8.98%)
Dec 09, 2003 7.670 7.750 7.300 7.460 247,188 -0.24(-3.12%)
Dec 08, 2003 8.000 8.490 7.590 7.700 346,963 -0.31(-3.87%)
Dec 05, 2003 8.300 8.280 8.150 8.010 138,476 -0.29(-3.49%)
Dec 04, 2003 8.260 8.580 8.220 8.300 173,558 -0.14(-1.66%)
Dec 03, 2003 9.150 9.250 8.250 8.440 235,153 -0.68(-7.46%)
Dec 02, 2003 8.890 9.240 8.790 9.120 437,861 +0.33(+3.74%)
Dec 01, 2003 8.630 8.940 8.560 8.791 189,679 +0.03(+0.35%)
Nov 28, 2003 8.280 8.770 8.180 8.760 214,657 +0.56(+6.83%)
Nov 26, 2003 8.100 8.270 8.100 8.200 142,225 +0.07(+0.86%)
Nov 25, 2003 8.230 8.580 8.060 8.130 237,921 -0.33(-3.90%)
Nov 24, 2003 8.650 8.700 8.330 8.460 236,208 -0.12(-1.40%)
Nov 21, 2003 8.290 8.560 8.300 8.580 1,736,786 +0.29(+3.50%)
Nov 20, 2003 8.890 8.890 8.250 8.290 425,707 -0.51(-5.80%)
Nov 19, 2003 8.800 9.090 8.400 8.800 252,353 +0.14(+1.62%)
Nov 18, 2003 9.050 9.290 8.650 8.660 250,439 -0.42(-4.63%)
Nov 17, 2003 9.000 9.170 8.750 9.080 167,807 -0.01(-0.11%)
Nov 14, 2003 9.500 9.650 9.000 9.090 192,219 -0.38(-4.01%)
Nov 13, 2003 9.020 9.550 8.850 9.470 450,202 +0.38(+4.18%)
Nov 12, 2003 8.690 9.130 8.650 9.090 221,905 +0.40(+4.60%)
Nov 11, 2003 8.800 8.800 8.350 8.690 218,060 -0.08(-0.91%)
Nov 10, 2003 8.690 8.850 8.610 8.770 137,737 +0.14(+1.62%)
Nov 07, 2003 8.630 9.000 8.511 8.630 306,845 -0.35(-3.90%)
Nov 06, 2003 8.900 9.050 8.700 8.980 181,601 -0.04(-0.44%)
Nov 05, 2003 9.000 9.150 8.830 9.020 725,801 +0.12(+1.35%)
Nov 04, 2003 8.970 9.000 8.700 8.900 193,591 -0.20(-2.20%)
Nov 03, 2003 9.320 9.500 8.890 9.100 534,363 -0.30(-3.19%)
Oct 31, 2003 9.310 9.770 8.740 9.400 755,989 -0.05(-0.53%)
Oct 30, 2003 8.880 9.850 9.020 9.450 854,586 +0.57(+6.42%)
Oct 29, 2003 8.560 8.950 8.300 8.880 369,007 +0.32(+3.76%)
Oct 28, 2003 7.950 8.750 7.950 8.558 319,379 +0.46(+5.65%)
Oct 27, 2003 8.100 8.110 7.752 8.100 225,600 +0.18(+2.27%)
Oct 24, 2003 7.710 8.000 7.560 7.920 173,900 +0.12(+1.54%)
Oct 23, 2003 7.700 7.950 7.550 7.800 306,300 -0.15(-1.89%)
Oct 22, 2003 8.490 8.500 7.840 7.950 251,700 -0.43(-5.13%)
Oct 21, 2003 8.140 8.480 7.950 8.380 257,098 +0.08(+0.96%)
Oct 20, 2003 7.880 8.400 7.700 8.300 518,100 +0.42(+5.33%)
Oct 17, 2003 8.090 8.090 7.810 7.880 190,106 -0.11(-1.38%)
Oct 16, 2003 8.000 8.200 7.930 7.990 337,278 -0.01(-0.12%)
Oct 15, 2003 8.000 8.100 7.900 8.000 202,899 +0.14(+1.78%)
Oct 14, 2003 7.610 8.150 7.610 7.860 428,258 +0.04(+0.51%)
Oct 13, 2003 8.600 8.600 7.800 7.820 485,183 -0.72(-8.43%)
Oct 10, 2003 9.050 9.080 8.510 8.540 239,079 -0.51(-5.64%)
Oct 09, 2003 9.400 9.400 8.760 9.050 313,645 -0.02(-0.22%)
Oct 08, 2003 9.500 9.500 9.070 9.070 404,532 -0.12(-1.31%)
Oct 07, 2003 8.840 9.210 8.780 9.190 609,152 +0.44(+5.03%)
Oct 06, 2003 9.180 10.10 8.330 8.750 664,567 +0.57(+6.97%)
Oct 03, 2003 8.140 8.750 7.950 8.180 474,872 -0.01(-0.12%)
Oct 02, 2003 8.110 8.210 7.970 8.190 209,447 +0.04(+0.49%)
Oct 01, 2003 8.110 8.240 7.950 8.150 285,381 +0.05(+0.62%)
Sep 30, 2003 8.050 8.250 7.650 8.100 478,889 +0.05(+0.62%)
Sep 29, 2003 7.550 8.050 7.410 8.050 365,825 +0.60(+8.05%)
Sep 26, 2003 8.320 8.480 7.400 7.450 434,135 -0.45(-5.70%)
Sep 25, 2003 7.988 8.360 7.810 7.900 471,345 +0.01(+0.13%)
Sep 24, 2003 7.840 8.580 7.720 7.890 887,806 +0.05(+0.64%)
Sep 23, 2003 8.510 8.730 7.820 7.840 933,367 -0.61(-7.26%)
Sep 22, 2003 9.010 9.500 8.170 8.454 1,501,728 -0.53(-5.86%)
Sep 19, 2003 9.890 10.00 8.840 8.980 4,535,838 +1.53(+20.54%)
Sep 18, 2003 7.300 7.500 6.950 7.450 1,278,088 +0.45(+6.43%)
Sep 17, 2003 5.790 7.230 5.700 7.000 1,590,010 +1.37(+24.33%)
Sep 16, 2003 5.570 5.660 5.100 5.630 413,401 +0.48(+9.32%)
Sep 15, 2003 5.000 5.390 4.800 5.150 218,300 +0.25(+5.10%)
Sep 12, 2003 5.140 5.140 4.750 4.900 69,500 -0.12(-2.37%)
Sep 11, 2003 4.940 5.050 4.630 5.019 116,500 +0.16(+3.27%)
Sep 10, 2003 5.000 5.130 4.620 4.860 293,100 -0.05(-1.02%)
Sep 09, 2003 4.330 5.000 4.200 4.910 1,129,400 +0.54(+12.36%)
Sep 08, 2003 4.590 4.590 4.330 4.370 203,700 -0.08(-1.80%)
Sep 05, 2003 4.710 4.750 4.340 4.450 432,100 -0.10(-2.20%)
Sep 04, 2003 4.000 4.740 3.910 4.550 590,300 +0.61(+15.48%)
Sep 03, 2003 3.850 4.020 3.790 3.940 224,400 +0.10(+2.60%)
Sep 02, 2003 3.650 3.850 3.550 3.840 135,900 +0.19(+5.21%)
Aug 29, 2003 3.370 3.660 3.370 3.650 61,000 +0.13(+3.69%)
Aug 28, 2003 3.410 3.540 3.300 3.520 139,800 +0.16(+4.76%)
Aug 27, 2003 3.370 3.380 3.090 3.360 136,300 -0.04(-1.18%)
Aug 26, 2003 3.420 3.420 3.300 3.400 58,400 +0.01(+0.29%)
Aug 25, 2003 3.340 3.400 3.270 3.390 82,100 +0.00(+0.00%)
Aug 22, 2003 3.450 3.450 3.300 3.390 41,500 -0.06(-1.74%)
Aug 21, 2003 3.320 3.490 3.250 3.450 52,900 +0.09(+2.68%)
Aug 20, 2003 3.590 3.590 3.360 3.360 42,400 -0.16(-4.55%)
Aug 19, 2003 3.530 3.599 3.450 3.520 92,700 -0.08(-2.22%)
Aug 18, 2003 3.540 3.670 3.500 3.600 50,700 +0.02(+0.56%)
Aug 15, 2003 3.260 3.580 3.260 3.580 105,900 +0.19(+5.60%)
Aug 14, 2003 3.300 3.440 3.250 3.390 109,500 +0.07(+2.11%)
Aug 13, 2003 3.190 3.340 3.160 3.320 161,700 +0.19(+6.07%)
Aug 12, 2003 3.500 3.500 3.100 3.130 272,000 -0.37(-10.57%)
Aug 11, 2003 3.700 3.700 3.400 3.500 157,300 -0.09(-2.51%)
Aug 08, 2003 3.560 3.680 3.560 3.590 68,100 -0.05(-1.37%)
Aug 07, 2003 3.700 3.720 3.480 3.640 103,800 +0.07(+1.96%)
Aug 06, 2003 3.540 3.770 3.540 3.570 19,800 -0.06(-1.65%)
Aug 05, 2003 3.700 3.790 3.510 3.630 78,600 -0.09(-2.42%)
Aug 04, 2003 3.710 3.820 3.660 3.720 35,000 -0.05(-1.33%)
Aug 01, 2003 3.870 3.870 3.620 3.770 146,601 +0.01(+0.27%)
Jul 31, 2003 3.700 3.860 3.670 3.760 80,700 +0.05(+1.35%)
Jul 30, 2003 3.630 3.850 3.630 3.710 118,600 +0.04(+1.06%)
Jul 29, 2003 3.920 3.920 3.600 3.671 58,300 -0.12(-3.14%)
Jul 28, 2003 3.860 3.990 3.610 3.790 120,800 -0.05(-1.30%)
Jul 25, 2003 3.950 4.150 3.700 3.840 105,100 -0.25(-6.11%)
Jul 24, 2003 3.950 4.160 3.930 4.090 203,100 +0.16(+4.07%)
Jul 23, 2003 3.820 3.950 3.750 3.930 108,000 +0.23(+6.22%)
Jul 22, 2003 3.650 3.840 3.610 3.700 71,500 +0.04(+1.09%)
Jul 21, 2003 3.980 3.990 3.570 3.660 107,700 -0.08(-2.14%)
Jul 18, 2003 3.790 3.800 3.650 3.740 14,600 +0.09(+2.47%)
Jul 17, 2003 3.670 3.800 3.650 3.650 56,300 -0.04(-1.08%)
Jul 16, 2003 3.740 3.830 3.680 3.690 77,600 -0.04(-1.07%)
Jul 15, 2003 3.760 3.940 3.690 3.730 116,500 -0.07(-1.84%)
Jul 14, 2003 3.950 4.000 3.700 3.800 116,100 -0.15(-3.80%)
Jul 11, 2003 3.800 3.950 3.750 3.950 44,500 +0.15(+3.95%)
Jul 10, 2003 3.900 3.910 3.680 3.800 130,100 -0.06(-1.55%)
Jul 09, 2003 4.070 4.100 3.850 3.860 168,900 -0.24(-5.85%)
Jul 08, 2003 4.120 4.300 4.050 4.100 212,600 +0.05(+1.23%)
Jul 07, 2003 3.850 4.250 3.750 4.050 434,800 +0.17(+4.38%)
Jul 03, 2003 3.750 3.880 3.740 3.880 40,500 +0.15(+4.02%)
Jul 02, 2003 3.810 3.990 3.730 3.730 81,100 -0.05(-1.32%)
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.