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

Dasan Zhone Solutions Inc (NQ: DZSI )

1.650 +0.200 (+13.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 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, 2017 6.080 6.080 5.908 6.000 26,764 -0.05(-0.83%)
Jun 29, 2017 6.105 6.120 5.750 6.050 17,872 -0.19(-3.04%)
Jun 28, 2017 6.040 6.240 5.950 6.240 8,821 +0.14(+2.30%)
Jun 27, 2017 6.000 6.100 6.000 6.100 687 +0.00(+0.00%)
Jun 26, 2017 6.090 6.125 5.910 6.100 8,735 -0.01(-0.16%)
Jun 23, 2017 6.040 6.110 5.640 6.110 8,253 +0.01(+0.16%)
Jun 22, 2017 6.090 6.100 5.510 6.100 14,082 +0.04(+0.66%)
Jun 21, 2017 5.809 6.100 5.700 6.060 9,402 +0.06(+0.98%)
Jun 20, 2017 5.900 6.070 5.850 6.001 51,822 +0.10(+1.71%)
Jun 19, 2017 5.930 6.060 5.890 5.900 12,373 -0.03(-0.51%)
Jun 16, 2017 5.970 5.990 5.930 5.930 3,524 -0.10(-1.66%)
Jun 15, 2017 6.050 6.090 6.010 6.030 1,563 -0.02(-0.33%)
Jun 14, 2017 6.050 6.050 6.050 6.050 8,709 -0.04(-0.66%)
Jun 13, 2017 6.000 6.090 6.000 6.090 2,668 +0.08(+1.33%)
Jun 12, 2017 6.100 6.140 6.000 6.010 3,928 -0.08(-1.31%)
Jun 09, 2017 6.069 6.350 6.069 6.090 25,151 +0.06(+1.00%)
Jun 08, 2017 6.100 6.100 6.018 6.030 3,748 -0.03(-0.50%)
Jun 07, 2017 6.047 6.100 6.000 6.060 4,228 +0.01(+0.17%)
Jun 06, 2017 6.050 6.050 6.010 6.050 2,867 +0.02(+0.25%)
Jun 05, 2017 6.070 6.070 6.031 6.035 2,537 -0.03(-0.42%)
Jun 02, 2017 5.950 6.060 5.950 6.060 2,120 +0.11(+1.85%)
Jun 01, 2017 5.990 5.990 5.950 5.950 3,688 -0.01(-0.17%)
May 31, 2017 6.000 6.000 5.950 5.960 3,397 +0.01(+0.17%)
May 30, 2017 5.967 5.970 5.950 5.950 3,991 +0.02(+0.34%)
May 26, 2017 5.900 5.947 5.900 5.930 4,651 +0.03(+0.51%)
May 25, 2017 5.900 5.940 5.900 5.900 4,165 -0.03(-0.51%)
May 24, 2017 5.933 5.933 5.930 5.930 444 -0.01(-0.17%)
May 23, 2017 5.910 5.950 5.900 5.940 2,786 +0.04(+0.68%)
May 22, 2017 5.920 5.925 5.900 5.900 18,302 -0.05(-0.84%)
May 19, 2017 5.945 5.980 5.910 5.950 3,431 -0.01(-0.17%)
May 18, 2017 5.890 5.960 5.860 5.960 9,747 +0.10(+1.71%)
May 17, 2017 5.980 6.000 5.500 5.860 10,916 -0.03(-0.59%)
May 16, 2017 5.690 5.900 5.560 5.895 6,227 +0.21(+3.79%)
May 15, 2017 5.580 5.680 5.460 5.680 16,648 +0.18(+3.27%)
May 12, 2017 5.496 5.500 5.496 5.500 1,981 +0.04(+0.73%)
May 11, 2017 5.500 5.500 5.321 5.460 2,678 -0.09(-1.62%)
May 10, 2017 5.480 5.640 5.410 5.550 7,868 -0.02(-0.36%)
May 09, 2017 5.550 5.660 5.358 5.570 5,847 -0.01(-0.18%)
May 08, 2017 5.590 5.590 5.500 5.580 11,652 -0.00(-0.07%)
May 05, 2017 5.372 5.690 5.372 5.584 5,356 +0.01(+0.25%)
May 04, 2017 5.590 5.590 5.250 5.570 5,232 -0.04(-0.71%)
May 03, 2017 5.657 5.720 5.567 5.610 7,247 -0.11(-1.92%)
May 02, 2017 5.650 5.750 5.650 5.720 2,332 +0.06(+0.98%)
May 01, 2017 5.643 5.700 5.580 5.665 46,311 -0.07(-1.14%)
Apr 28, 2017 5.810 5.833 5.710 5.730 5,771 -0.08(-1.38%)
Apr 27, 2017 5.950 5.960 5.810 5.810 1,351 -0.14(-2.35%)
Apr 26, 2017 5.900 5.960 5.900 5.950 2,520 -0.02(-0.34%)
Apr 25, 2017 5.940 5.980 5.940 5.970 12,351 -0.01(-0.17%)
Apr 24, 2017 5.980 5.980 5.895 5.980 21,455 +0.00(+0.00%)
Apr 21, 2017 5.950 5.980 5.890 5.980 20,921 +0.01(+0.17%)
Apr 20, 2017 5.950 6.010 5.880 5.970 26,525 +0.12(+2.05%)
Apr 19, 2017 5.910 5.970 5.800 5.850 16,742 -0.05(-0.85%)
Apr 18, 2017 6.070 6.100 5.900 5.900 24,410 -0.24(-3.91%)
Apr 17, 2017 6.090 6.166 5.980 6.140 16,563 +0.09(+1.49%)
Apr 13, 2017 6.150 6.150 5.890 6.050 24,389 -0.10(-1.63%)
Apr 12, 2017 6.100 6.250 6.019 6.150 17,171 +0.12(+1.99%)
Apr 11, 2017 6.200 6.210 6.030 6.030 6,896 -0.18(-2.90%)
Apr 10, 2017 6.200 6.210 6.010 6.210 8,574 +0.01(+0.16%)
Apr 07, 2017 6.215 6.290 6.160 6.200 13,302 -0.05(-0.80%)
Apr 06, 2017 6.280 6.300 6.210 6.250 5,282 +0.04(+0.64%)
Apr 05, 2017 6.260 6.290 6.180 6.210 21,279 +0.01(+0.16%)
Apr 04, 2017 6.246 6.260 6.200 6.200 6,308 -0.04(-0.64%)
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.