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, 2009 1.590 1.640 1.500 1.500 466,986 -0.08(-5.06%)
Jun 29, 2009 1.750 1.759 1.560 1.580 793,686 -0.23(-12.71%)
Jun 26, 2009 1.520 1.820 1.460 1.810 11,228,261 +0.30(+19.87%)
Jun 25, 2009 1.470 1.520 1.370 1.510 347,563 +0.12(+8.63%)
Jun 24, 2009 1.410 1.450 1.370 1.390 235,097 +0.00(+0.00%)
Jun 23, 2009 1.380 1.480 1.350 1.390 272,822 -0.04(-2.80%)
Jun 22, 2009 1.540 1.560 1.400 1.430 381,675 -0.16(-10.06%)
Jun 19, 2009 1.600 1.600 1.520 1.590 207,703 +0.01(+0.63%)
Jun 18, 2009 1.570 1.590 1.560 1.580 169,809 +0.03(+1.94%)
Jun 17, 2009 1.540 1.600 1.510 1.550 240,907 -0.05(-3.13%)
Jun 16, 2009 1.620 1.620 1.560 1.600 206,286 -0.02(-1.23%)
Jun 15, 2009 1.650 1.670 1.540 1.620 518,191 -0.07(-4.14%)
Jun 12, 2009 1.580 1.720 1.550 1.690 718,643 +0.16(+10.46%)
Jun 11, 2009 1.460 1.570 1.460 1.530 165,456 +0.03(+2.00%)
Jun 10, 2009 1.620 1.620 1.480 1.500 189,140 -0.04(-2.60%)
Jun 09, 2009 1.590 1.590 1.490 1.540 114,779 +0.00(+0.00%)
Jun 08, 2009 1.560 1.600 1.540 1.540 180,265 -0.09(-5.52%)
Jun 05, 2009 1.590 1.650 1.580 1.630 324,246 +0.01(+0.62%)
Jun 04, 2009 1.580 1.630 1.540 1.620 230,543 +0.10(+6.58%)
Jun 03, 2009 1.410 1.570 1.350 1.520 386,868 +0.05(+3.40%)
Jun 02, 2009 1.510 1.600 1.450 1.470 466,669 -0.12(-7.55%)
Jun 01, 2009 1.700 1.730 1.550 1.590 421,786 -0.07(-4.22%)
May 29, 2009 1.780 1.780 1.500 1.660 880,936 -0.04(-2.35%)
May 28, 2009 1.760 1.800 1.650 1.700 520,935 -0.04(-2.30%)
May 27, 2009 1.850 1.920 1.710 1.740 853,612 -0.06(-3.33%)
May 26, 2009 1.490 1.940 1.450 1.800 1,713,226 +0.38(+26.76%)
May 22, 2009 1.340 1.460 1.320 1.420 384,081 +0.11(+8.40%)
May 21, 2009 1.500 1.510 1.260 1.310 607,561 -0.15(-10.27%)
May 20, 2009 1.700 1.800 1.420 1.460 1,352,600 -0.15(-9.32%)
May 19, 2009 1.240 1.700 1.220 1.610 1,513,292 +0.39(+31.97%)
May 18, 2009 1.230 1.230 1.160 1.220 153,230 +0.06(+5.17%)
May 15, 2009 1.160 1.170 1.130 1.160 95,525 +0.01(+0.87%)
May 14, 2009 1.120 1.160 1.110 1.150 101,154 +0.02(+1.77%)
May 13, 2009 1.150 1.150 1.120 1.130 123,901 +0.00(+0.00%)
May 12, 2009 1.200 1.200 1.110 1.130 353,553 -0.05(-4.24%)
May 11, 2009 1.240 1.240 1.180 1.180 207,407 -0.03(-2.48%)
May 08, 2009 1.250 1.270 1.190 1.210 348,680 -0.01(-0.83%)
May 07, 2009 1.200 1.240 1.200 1.220 142,881 +0.03(+2.53%)
May 06, 2009 1.200 1.240 1.150 1.190 434,624 -0.01(-0.83%)
May 05, 2009 1.240 1.240 1.170 1.200 163,326 +0.00(+0.00%)
May 04, 2009 1.230 1.230 1.190 1.200 154,903 +0.00(+0.00%)
May 01, 2009 1.220 1.220 1.150 1.200 103,453 -0.01(-0.83%)
Apr 30, 2009 1.210 1.220 1.160 1.210 133,008 +0.03(+2.54%)
Apr 29, 2009 1.200 1.300 1.150 1.180 312,164 -0.06(-4.83%)
Apr 28, 2009 1.260 1.300 1.210 1.240 132,413 +0.01(+0.80%)
Apr 27, 2009 1.240 1.300 1.200 1.230 119,231 +0.00(+0.13%)
Apr 24, 2009 1.240 1.280 1.180 1.228 139,873 +0.03(+2.37%)
Apr 23, 2009 1.160 1.240 1.160 1.200 143,979 +0.04(+3.45%)
Apr 22, 2009 1.150 1.230 1.150 1.160 107,832 +0.01(+0.87%)
Apr 21, 2009 1.170 1.220 1.150 1.150 95,837 -0.04(-3.36%)
Apr 20, 2009 1.220 1.220 1.160 1.190 75,511 -0.02(-1.65%)
Apr 17, 2009 1.220 1.220 1.150 1.210 147,237 -0.01(-0.82%)
Apr 16, 2009 1.200 1.240 1.150 1.220 334,678 -0.01(-0.81%)
Apr 15, 2009 1.270 1.297 1.218 1.230 124,839 -0.01(-0.81%)
Apr 14, 2009 1.300 1.310 1.230 1.240 148,599 -0.06(-4.62%)
Apr 13, 2009 1.230 1.300 1.180 1.300 192,249 +0.12(+10.17%)
Apr 09, 2009 1.190 1.200 1.140 1.180 85,353 +0.06(+5.36%)
Apr 08, 2009 1.120 1.400 1.060 1.120 117,897 -0.03(-2.61%)
Apr 07, 2009 1.150 1.150 1.110 1.150 140,118 +0.00(+0.00%)
Apr 06, 2009 1.190 1.220 1.090 1.150 196,581 -0.01(-0.86%)
Apr 03, 2009 1.100 1.240 1.090 1.160 281,783 +0.06(+5.22%)
Apr 02, 2009 1.050 1.120 1.010 1.103 205,143 +0.10(+10.24%)
Apr 01, 2009 1.030 1.030 0.9500 1.000 141,558 -0.02(-1.95%)
Mar 31, 2009 1.000 1.040 1.000 1.020 29,080 +0.02(+2.00%)
Mar 30, 2009 1.000 1.050 0.9900 1.000 187,183 -0.08(-7.41%)
Mar 26, 2009 1.070 1.080 1.050 1.080 141,159 +0.03(+2.86%)
Mar 25, 2009 1.120 1.140 1.050 1.050 159,621 -0.09(-7.89%)
Mar 24, 2009 1.150 1.150 1.100 1.140 160,129 -0.01(-0.87%)
Mar 23, 2009 1.100 1.150 1.070 1.150 159,466 +0.09(+8.49%)
Mar 20, 2009 1.170 1.170 1.060 1.060 111,231 -0.07(-6.39%)
Mar 19, 2009 1.180 1.180 1.100 1.132 57,183 -0.03(-2.38%)
Mar 18, 2009 1.130 1.180 1.080 1.160 142,875 +0.06(+5.45%)
Mar 17, 2009 1.070 1.120 1.020 1.100 144,163 +0.00(+0.00%)
Mar 16, 2009 1.070 1.130 1.020 1.100 225,865 +0.08(+7.84%)
Mar 13, 2009 1.000 1.040 0.9900 1.020 177,879 +0.06(+6.25%)
Mar 12, 2009 0.9400 1.000 0.9000 0.9600 297,155 +0.05(+5.49%)
Mar 11, 2009 1.010 1.010 0.9000 0.9100 77,411 -0.05(-5.70%)
Mar 10, 2009 0.9800 1.010 0.9400 0.9650 119,489 +0.03(+2.66%)
Mar 09, 2009 0.9400 0.9700 0.9000 0.9400 75,408 +0.03(+3.30%)
Mar 06, 2009 0.9300 0.9700 0.9000 0.9100 82,779 -0.01(-1.09%)
Mar 05, 2009 1.030 1.030 0.8800 0.9200 256,513 -0.09(-8.91%)
Mar 04, 2009 1.070 1.080 1.000 1.010 105,480 -0.02(-1.94%)
Mar 02, 2009 0.9800 1.040 0.9700 1.030 240,303 +0.05(+5.10%)
Feb 27, 2009 1.020 1.020 0.9600 0.9800 184,504 -0.01(-1.01%)
Feb 26, 2009 1.020 1.100 0.9900 0.9900 134,574 -0.09(-8.33%)
Feb 25, 2009 1.000 1.080 1.000 1.080 122,646 +0.08(+8.00%)
Feb 24, 2009 1.090 1.127 0.9200 1.000 301,847 -0.03(-2.90%)
Feb 23, 2009 1.170 1.170 1.010 1.030 139,825 -0.09(-8.04%)
Feb 20, 2009 1.000 1.200 1.000 1.120 137,948 +0.12(+12.00%)
Feb 19, 2009 1.160 1.190 0.9900 0.9999 266,179 -0.12(-10.72%)
Feb 18, 2009 1.200 1.220 1.120 1.120 181,382 -0.10(-8.20%)
Feb 17, 2009 1.290 1.320 1.200 1.220 236,222 -0.05(-3.94%)
Feb 13, 2009 1.240 1.290 1.230 1.270 240,980 +0.02(+1.60%)
Feb 12, 2009 1.260 1.300 1.220 1.250 242,880 +0.00(+0.00%)
Feb 11, 2009 1.240 1.310 1.210 1.250 68,133 +0.04(+3.31%)
Feb 10, 2009 1.230 1.285 1.200 1.210 137,450 -0.02(-1.63%)
Feb 09, 2009 1.280 1.290 1.230 1.230 163,360 -0.08(-6.10%)
Feb 06, 2009 1.330 1.340 1.270 1.310 40,009 +0.03(+2.34%)
Feb 05, 2009 1.280 1.310 1.270 1.280 60,775 -0.04(-3.02%)
Feb 04, 2009 1.320 1.350 1.300 1.320 69,410 +0.02(+1.53%)
Feb 03, 2009 1.310 1.320 1.260 1.300 41,679 +0.01(+0.78%)
Feb 02, 2009 1.310 1.310 1.260 1.290 67,184 -0.01(-0.77%)
Jan 30, 2009 1.340 1.340 1.270 1.300 91,147 +0.00(+0.00%)
Jan 29, 2009 1.290 1.317 1.250 1.300 90,111 -0.00(-0.01%)
Jan 28, 2009 1.380 1.380 1.270 1.300 120,060 +0.00(+0.01%)
Jan 27, 2009 1.300 1.320 1.260 1.300 131,121 +0.01(+0.78%)
Jan 26, 2009 1.290 1.310 1.250 1.290 174,065 +0.02(+1.57%)
Jan 23, 2009 1.300 1.330 1.250 1.270 227,596 -0.06(-4.51%)
Jan 22, 2009 1.410 1.420 1.280 1.330 191,080 -0.08(-5.67%)
Jan 21, 2009 1.450 1.450 1.390 1.410 118,624 -0.01(-0.71%)
Jan 20, 2009 1.610 1.610 1.420 1.420 196,876 -0.04(-2.73%)
Jan 16, 2009 1.610 1.610 1.430 1.460 538,324 +0.08(+5.80%)
Jan 15, 2009 1.430 1.430 1.360 1.380 162,755 -0.01(-0.72%)
Jan 14, 2009 1.450 1.500 1.390 1.390 81,800 -0.10(-6.71%)
Jan 13, 2009 1.450 1.500 1.440 1.490 86,759 +0.03(+2.05%)
Jan 12, 2009 1.580 1.630 1.450 1.460 150,567 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.490 1.570 302,701 +0.02(+1.29%)
Jan 08, 2009 1.290 1.730 1.255 1.550 571,239 +0.25(+19.23%)
Jan 07, 2009 1.370 1.390 1.300 1.300 115,359 -0.06(-4.40%)
Jan 06, 2009 1.250 1.390 1.250 1.360 216,939 +0.12(+9.67%)
Jan 05, 2009 1.350 1.350 1.230 1.240 201,411 -0.06(-4.62%)
Jan 02, 2009 1.190 1.320 1.150 1.300 232,186 +0.11(+9.25%)
Dec 31, 2008 1.200 1.200 1.090 1.190 492,616 +0.06(+5.31%)
Dec 30, 2008 0.9500 1.130 0.9400 1.130 454,298 +0.13(+13.00%)
Dec 29, 2008 1.100 1.100 0.9800 1.000 500,890 -0.07(-6.54%)
Dec 26, 2008 1.190 1.190 1.050 1.070 81,027 +0.00(+0.01%)
Dec 24, 2008 1.110 1.110 1.050 1.070 64,120 -0.04(-3.61%)
Dec 23, 2008 1.080 1.140 1.040 1.110 149,115 +0.05(+4.72%)
Dec 22, 2008 1.150 1.150 1.050 1.060 244,055 -0.05(-4.50%)
Dec 19, 2008 1.150 1.170 1.080 1.110 275,361 -0.01(-0.89%)
Dec 18, 2008 1.130 1.180 1.120 1.120 213,014 -0.02(-1.75%)
Dec 17, 2008 1.150 1.170 1.130 1.140 213,615 -0.01(-0.87%)
Dec 16, 2008 1.200 1.200 1.110 1.150 221,998 -0.04(-3.36%)
Dec 15, 2008 1.180 1.200 1.160 1.190 97,400 -0.01(-0.83%)
Dec 12, 2008 1.160 1.220 1.150 1.200 223,992 +0.00(+0.00%)
Dec 11, 2008 1.200 1.240 1.150 1.200 200,293 -0.03(-2.44%)
Dec 10, 2008 1.230 1.250 1.190 1.230 206,431 -0.01(-0.81%)
Dec 09, 2008 1.300 1.300 1.200 1.240 307,518 -0.01(-0.80%)
Dec 08, 2008 1.320 1.400 1.240 1.250 456,664 +0.00(+0.00%)
Dec 05, 2008 1.370 1.370 1.250 1.250 264,948 -0.12(-8.76%)
Dec 04, 2008 1.420 1.450 1.320 1.370 86,873 -0.07(-4.86%)
Dec 03, 2008 1.410 1.478 1.380 1.440 57,891 +0.04(+2.86%)
Dec 02, 2008 1.300 1.420 1.250 1.400 91,730 +0.10(+7.69%)
Dec 01, 2008 1.480 1.480 1.280 1.300 93,815 -0.18(-12.16%)
Nov 28, 2008 1.460 1.502 1.440 1.480 41,743 -0.03(-1.99%)
Nov 26, 2008 1.380 1.510 1.310 1.510 207,993 +0.15(+11.03%)
Nov 25, 2008 1.440 1.470 1.350 1.360 81,635 -0.01(-0.73%)
Nov 24, 2008 1.250 1.380 1.250 1.370 188,715 +0.10(+7.87%)
Nov 21, 2008 1.340 1.409 1.240 1.270 236,001 -0.02(-1.55%)
Nov 20, 2008 1.380 1.400 1.290 1.290 314,960 -0.11(-7.86%)
Nov 19, 2008 1.360 1.430 1.350 1.400 203,422 -0.01(-0.71%)
Nov 18, 2008 1.500 1.500 1.390 1.410 284,601 -0.09(-6.00%)
Nov 17, 2008 1.520 1.530 1.500 1.500 87,337 -0.08(-5.06%)
Nov 14, 2008 1.720 1.840 1.490 1.580 399,303 -0.10(-5.95%)
Nov 13, 2008 1.600 1.690 1.490 1.680 224,730 +0.15(+9.80%)
Nov 12, 2008 1.740 1.740 1.530 1.530 160,121 -0.21(-12.07%)
Nov 11, 2008 1.820 1.822 1.680 1.740 267,442 -0.07(-3.87%)
Nov 10, 2008 1.880 1.920 1.810 1.810 125,416 -0.03(-1.63%)
Nov 07, 2008 1.830 1.990 1.800 1.840 242,827 +0.02(+1.10%)
Nov 06, 2008 1.880 1.890 1.760 1.820 182,380 -0.03(-1.62%)
Nov 05, 2008 1.860 2.010 1.820 1.850 481,372 +0.03(+1.64%)
Nov 04, 2008 1.850 1.860 1.820 1.820 61,948 +0.00(+0.01%)
Nov 03, 2008 1.800 1.850 1.740 1.820 117,995 +0.03(+1.68%)
Oct 31, 2008 1.700 1.800 1.660 1.790 131,028 +0.12(+7.19%)
Oct 30, 2008 1.650 1.720 1.600 1.670 202,252 +0.05(+3.09%)
Oct 29, 2008 1.680 1.699 1.560 1.620 314,937 -0.10(-5.81%)
Oct 28, 2008 1.690 1.720 1.580 1.720 309,024 +0.11(+6.90%)
Oct 27, 2008 1.650 1.670 1.600 1.609 141,204 -0.09(-5.35%)
Oct 24, 2008 1.580 1.760 1.580 1.700 221,951 -0.01(-0.58%)
Oct 23, 2008 1.750 1.830 1.580 1.710 700,013 -0.02(-1.16%)
Oct 22, 2008 1.950 1.950 1.700 1.730 270,465 -0.20(-10.36%)
Oct 21, 2008 1.910 2.100 1.910 1.930 357,051 +0.13(+7.22%)
Oct 20, 2008 1.850 1.980 1.790 1.800 283,771 -0.06(-3.23%)
Oct 17, 2008 1.730 2.000 1.690 1.860 339,661 +0.16(+9.41%)
Oct 16, 2008 1.720 1.800 1.590 1.700 241,483 -0.05(-2.86%)
Oct 15, 2008 1.730 1.950 1.730 1.750 145,335 -0.15(-7.89%)
Oct 14, 2008 2.050 2.100 1.710 1.900 402,650 -0.05(-2.56%)
Oct 13, 2008 1.680 1.990 1.650 1.950 307,359 +0.41(+26.62%)
Oct 10, 2008 1.500 1.600 1.340 1.540 621,919 +0.01(+0.65%)
Oct 09, 2008 1.620 1.730 1.500 1.530 380,374 -0.09(-5.56%)
Oct 08, 2008 1.650 1.710 1.550 1.620 299,392 -0.13(-7.43%)
Oct 07, 2008 1.910 1.960 1.570 1.750 356,448 -0.07(-3.85%)
Oct 06, 2008 2.000 2.011 1.750 1.820 546,338 -0.22(-10.78%)
Oct 03, 2008 2.060 2.250 2.030 2.040 228,627 -0.05(-2.39%)
Oct 02, 2008 2.180 2.251 2.025 2.090 211,557 -0.12(-5.64%)
Oct 01, 2008 2.260 2.340 2.130 2.215 309,175 -0.04(-1.99%)
Sep 30, 2008 2.200 2.370 2.100 2.260 491,633 +0.14(+6.60%)
Sep 29, 2008 2.370 2.390 2.030 2.120 407,275 -0.25(-10.55%)
Sep 26, 2008 2.250 2.480 2.250 2.370 266,618 +0.02(+0.85%)
Sep 25, 2008 2.270 2.360 2.230 2.350 727,255 +0.13(+5.86%)
Sep 24, 2008 2.220 2.350 2.170 2.220 206,057 -0.04(-1.77%)
Sep 23, 2008 2.170 2.340 2.170 2.260 154,997 +0.09(+4.15%)
Sep 22, 2008 2.800 2.835 2.150 2.170 450,852 -0.46(-17.49%)
Sep 19, 2008 2.350 2.650 2.150 2.630 1,200,263 +0.54(+25.84%)
Sep 18, 2008 1.910 2.170 1.810 2.090 571,111 +0.24(+12.97%)
Sep 17, 2008 1.900 1.930 1.830 1.850 279,953 -0.05(-2.63%)
Sep 16, 2008 2.030 2.070 1.830 1.900 406,337 -0.22(-10.38%)
Sep 15, 2008 2.120 2.190 2.050 2.120 261,831 -0.10(-4.50%)
Sep 12, 2008 2.200 2.240 2.110 2.220 203,087 +0.02(+0.91%)
Sep 11, 2008 2.280 2.320 2.200 2.200 715,418 -0.13(-5.58%)
Sep 10, 2008 2.340 2.480 2.060 2.330 615,805 -0.01(-0.43%)
Sep 09, 2008 2.600 2.650 2.320 2.340 431,292 -0.22(-8.59%)
Sep 08, 2008 2.700 2.760 2.520 2.560 266,056 -0.14(-5.19%)
Sep 05, 2008 2.760 2.780 2.620 2.700 187,648 -0.06(-2.17%)
Sep 04, 2008 2.810 2.820 2.760 2.760 381,143 -0.06(-2.13%)
Sep 03, 2008 2.820 2.830 2.780 2.820 196,838 +0.03(+1.08%)
Sep 02, 2008 2.780 2.840 2.770 2.790 278,818 +0.01(+0.36%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
Aug 01, 2008 2.770 2.890 2.700 2.720 275,732 -0.06(-2.16%)
Jul 31, 2008 2.870 2.980 2.710 2.780 555,427 -0.17(-5.76%)
Jul 30, 2008 3.100 3.120 2.840 2.950 568,878 -0.24(-7.52%)
Jul 29, 2008 3.190 3.334 3.100 3.190 179,169 +0.00(+0.00%)
Jul 28, 2008 3.300 3.380 3.150 3.190 170,288 -0.03(-0.93%)
Jul 25, 2008 3.050 3.310 3.021 3.220 211,648 +0.08(+2.55%)
Jul 24, 2008 3.210 3.310 3.000 3.140 288,320 -0.10(-3.09%)
Jul 23, 2008 3.380 3.430 3.150 3.240 372,783 -0.18(-5.26%)
Jul 22, 2008 3.510 3.560 3.390 3.420 418,745 -0.16(-4.47%)
Jul 21, 2008 3.650 3.700 3.440 3.580 234,067 -0.01(-0.28%)
Jul 18, 2008 3.400 3.630 3.400 3.590 414,764 +0.16(+4.66%)
Jul 17, 2008 3.510 3.640 3.270 3.430 935,642 +0.00(+0.00%)
Jul 16, 2008 2.720 3.467 2.720 3.430 887,737 +0.77(+28.95%)
Jul 15, 2008 2.600 2.840 2.560 2.660 371,776 +0.01(+0.38%)
Jul 14, 2008 2.800 2.850 2.620 2.650 181,919 -0.15(-5.36%)
Jul 11, 2008 2.880 2.880 2.710 2.800 124,368 -0.06(-1.98%)
Jul 10, 2008 2.930 3.000 2.760 2.857 239,506 +0.10(+3.50%)
Jul 09, 2008 2.950 2.960 2.730 2.760 271,011 -0.15(-5.15%)
Jul 08, 2008 2.780 2.910 2.740 2.910 264,860 +0.13(+4.68%)
Jul 07, 2008 2.800 2.840 2.730 2.780 238,587 -0.02(-0.71%)
Jul 04, 2008 2.880 2.880 2.780 2.800 121,060 +0.00(+0.00%)
Jul 03, 2008 2.880 2.880 2.780 2.800 121,060 -0.10(-3.45%)
Jul 02, 2008 3.140 3.140 2.810 2.900 425,600 -0.18(-5.84%)
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.