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 (%)
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%)
May 02, 2016 3.740 3.800 3.720 3.770 379,060 +0.04(+1.07%)
Apr 29, 2016 3.790 3.810 3.710 3.730 247,731 -0.04(-1.06%)
Apr 28, 2016 3.760 3.900 3.750 3.770 392,344 +0.02(+0.53%)
Apr 27, 2016 4.000 4.044 3.688 3.750 851,705 -0.34(-8.31%)
Apr 26, 2016 4.060 4.110 4.010 4.090 360,542 +0.02(+0.49%)
Apr 25, 2016 4.100 4.110 4.050 4.070 158,456 -0.03(-0.73%)
Apr 22, 2016 4.020 4.140 4.010 4.100 318,813 +0.09(+2.24%)
Apr 21, 2016 3.990 4.038 3.920 4.010 207,559 +0.05(+1.26%)
Apr 20, 2016 3.980 4.010 3.920 3.960 224,084 +0.00(+0.00%)
Apr 19, 2016 4.010 4.010 3.890 3.960 200,259 -0.04(-1.00%)
Apr 18, 2016 3.890 4.040 3.880 4.000 147,587 +0.09(+2.30%)
Apr 15, 2016 3.860 3.960 3.860 3.910 128,599 +0.02(+0.51%)
Apr 14, 2016 3.900 3.900 3.810 3.890 158,797 -0.01(-0.26%)
Apr 13, 2016 3.770 3.910 3.770 3.900 229,174 +0.12(+3.17%)
Apr 12, 2016 3.750 3.830 3.690 3.780 175,891 +0.00(+0.00%)
Apr 11, 2016 3.830 3.870 3.765 3.780 179,119 -0.04(-1.05%)
Apr 08, 2016 3.830 3.860 3.800 3.820 205,130 +0.03(+0.79%)
Apr 07, 2016 3.910 3.940 3.750 3.790 299,903 -0.14(-3.56%)
Apr 06, 2016 3.820 3.980 3.810 3.930 288,650 +0.11(+2.88%)
Apr 05, 2016 3.830 3.870 3.790 3.820 243,641 -0.04(-1.04%)
Apr 04, 2016 3.890 3.900 3.835 3.860 186,636 -0.04(-1.03%)
Apr 01, 2016 3.880 3.915 3.840 3.900 248,297 -0.03(-0.76%)
Mar 31, 2016 3.940 3.950 3.870 3.930 292,040 -0.02(-0.51%)
Mar 30, 2016 3.830 4.000 3.820 3.950 227,279 +0.13(+3.40%)
Mar 29, 2016 3.780 3.840 3.750 3.820 402,794 +0.04(+1.06%)
Mar 28, 2016 3.700 3.825 3.680 3.780 377,381 +0.08(+2.16%)
Mar 24, 2016 3.580 3.700 3.700 3.700 499,600 +0.12(+3.35%)
Mar 23, 2016 3.630 3.650 3.580 3.580 420,009 -0.06(-1.65%)
Mar 22, 2016 3.710 3.810 3.620 3.640 228,283 -0.09(-2.41%)
Mar 21, 2016 3.720 3.800 3.680 3.730 349,211 +0.01(+0.27%)
Mar 18, 2016 3.940 3.940 3.720 3.720 562,266 -0.19(-4.86%)
Mar 17, 2016 3.900 3.920 3.860 3.910 363,106 +0.03(+0.77%)
Mar 16, 2016 3.880 4.000 3.850 3.880 291,414 +0.01(+0.26%)
Mar 15, 2016 4.010 4.040 3.830 3.870 291,645 -0.18(-4.44%)
Mar 14, 2016 4.130 4.133 3.970 4.050 400,898 -0.09(-2.17%)
Mar 11, 2016 4.120 4.160 4.050 4.140 181,843 +0.05(+1.22%)
Mar 10, 2016 4.240 4.270 4.065 4.090 269,050 -0.10(-2.39%)
Mar 09, 2016 4.100 4.230 4.100 4.190 309,567 +0.10(+2.44%)
Mar 08, 2016 4.250 4.250 4.040 4.090 471,929 -0.15(-3.54%)
Mar 07, 2016 4.060 4.360 4.020 4.240 651,313 +0.15(+3.67%)
Mar 04, 2016 4.130 4.470 4.070 4.090 286,078 -0.05(-1.21%)
Mar 03, 2016 4.110 4.150 4.100 4.140 241,967 +0.01(+0.24%)
Mar 02, 2016 4.060 4.190 4.050 4.130 374,917 +0.05(+1.23%)
Mar 01, 2016 4.000 4.080 4.000 4.080 247,514 +0.09(+2.26%)
Feb 29, 2016 4.000 4.020 3.960 3.990 380,724 -0.02(-0.50%)
Feb 26, 2016 3.980 4.030 3.930 4.010 398,161 +0.06(+1.52%)
Feb 25, 2016 3.900 3.970 3.830 3.950 321,063 +0.05(+1.28%)
Feb 24, 2016 3.740 3.910 3.700 3.900 414,288 +0.11(+2.90%)
Feb 23, 2016 3.720 3.892 3.700 3.790 427,853 +0.15(+4.12%)
Feb 22, 2016 3.550 3.700 3.540 3.640 532,348 +0.11(+3.12%)
Feb 19, 2016 3.650 3.710 3.520 3.530 528,397 -0.08(-2.22%)
Feb 18, 2016 3.480 3.650 3.460 3.610 710,577 +0.17(+4.94%)
Feb 17, 2016 3.920 4.000 3.230 3.440 3,024,130 -0.84(-19.63%)
Feb 16, 2016 4.320 4.390 4.210 4.280 358,851 +0.01(+0.23%)
Feb 12, 2016 4.070 4.270 4.270 4.270 345,700 +0.21(+5.17%)
Feb 11, 2016 4.030 4.140 4.020 4.060 254,718 -0.02(-0.49%)
Feb 10, 2016 4.130 4.220 4.080 4.080 162,850 -0.02(-0.49%)
Feb 09, 2016 4.150 4.250 4.055 4.100 208,970 -0.09(-2.15%)
Feb 08, 2016 4.180 4.220 4.090 4.190 245,570 -0.01(-0.24%)
Feb 05, 2016 4.380 4.390 4.150 4.200 462,672 -0.19(-4.33%)
Feb 04, 2016 4.430 4.490 4.340 4.390 135,416 -0.06(-1.24%)
Feb 03, 2016 4.490 4.560 4.344 4.445 158,876 -0.02(-0.56%)
Feb 02, 2016 4.470 4.500 4.430 4.470 252,072 -0.06(-1.32%)
Feb 01, 2016 4.460 4.570 4.445 4.530 197,392 +0.04(+0.89%)
Jan 29, 2016 4.480 4.580 4.435 4.490 394,346 +0.04(+0.90%)
Jan 28, 2016 4.400 4.520 4.400 4.450 313,322 +0.08(+1.83%)
Jan 27, 2016 4.420 4.460 4.330 4.370 340,866 -0.06(-1.35%)
Jan 26, 2016 4.410 4.460 4.340 4.430 302,819 +0.07(+1.61%)
Jan 25, 2016 4.430 4.490 4.340 4.360 362,642 -0.07(-1.58%)
Jan 22, 2016 4.470 4.520 4.400 4.430 308,602 +0.01(+0.23%)
Jan 21, 2016 4.450 4.490 4.350 4.420 286,345 -0.01(-0.23%)
Jan 20, 2016 4.400 4.490 4.210 4.430 508,912 -0.02(-0.45%)
Jan 19, 2016 4.600 4.680 4.380 4.450 378,551 -0.09(-1.98%)
Jan 15, 2016 4.620 4.540 4.540 4.540 508,700 -0.22(-4.62%)
Jan 14, 2016 4.700 4.790 4.610 4.760 337,034 +0.09(+1.93%)
Jan 13, 2016 4.710 4.800 4.620 4.670 462,553 -0.05(-1.06%)
Jan 12, 2016 4.760 4.800 4.625 4.720 541,284 +0.01(+0.21%)
Jan 11, 2016 4.620 4.800 4.600 4.710 474,156 +0.12(+2.61%)
Jan 08, 2016 4.770 4.830 4.560 4.590 656,206 -0.19(-3.97%)
Jan 07, 2016 4.890 5.090 4.690 4.780 594,133 +0.00(+0.00%)
Jan 06, 2016 4.810 4.870 4.720 4.780 284,895 -0.09(-1.85%)
Jan 05, 2016 4.830 4.897 4.740 4.870 307,833 +0.05(+1.04%)
Jan 04, 2016 5.000 5.010 4.810 4.820 437,859 -0.26(-5.12%)
Dec 31, 2015 5.190 5.080 5.080 5.080 247,400 -0.10(-1.93%)
Dec 30, 2015 5.280 5.285 5.160 5.180 192,267 -0.07(-1.33%)
Dec 29, 2015 5.250 5.370 5.160 5.250 388,223 +0.02(+0.38%)
Dec 28, 2015 5.250 5.280 5.150 5.230 364,220 -0.01(-0.19%)
Dec 24, 2015 5.210 5.240 5.240 5.240 102,200 +0.01(+0.19%)
Dec 23, 2015 5.180 5.250 5.130 5.230 235,108 +0.06(+1.16%)
Dec 22, 2015 5.060 5.180 5.000 5.170 278,335 +0.11(+2.17%)
Dec 21, 2015 5.260 5.310 5.050 5.060 343,581 -0.19(-3.62%)
Dec 18, 2015 5.180 5.260 5.140 5.250 935,248 +0.04(+0.77%)
Dec 17, 2015 5.360 5.390 5.190 5.210 349,342 -0.14(-2.62%)
Dec 16, 2015 5.350 5.380 5.250 5.350 333,843 +0.02(+0.38%)
Dec 15, 2015 5.320 5.360 5.210 5.330 339,243 +0.01(+0.19%)
Dec 14, 2015 5.430 5.430 5.270 5.320 288,432 -0.04(-0.75%)
Dec 11, 2015 5.270 5.570 5.260 5.360 685,885 -0.01(-0.19%)
Dec 10, 2015 5.450 5.490 5.350 5.370 255,613 -0.08(-1.47%)
Dec 09, 2015 5.530 5.570 5.420 5.450 218,023 -0.09(-1.62%)
Dec 08, 2015 5.430 5.590 5.330 5.540 325,358 +0.05(+0.91%)
Dec 07, 2015 5.580 5.600 5.410 5.490 432,396 -0.11(-1.96%)
Dec 04, 2015 5.560 5.710 5.560 5.600 458,344 +0.04(+0.72%)
Dec 03, 2015 5.680 5.740 5.560 5.560 377,117 -0.10(-1.68%)
Dec 02, 2015 5.650 5.750 5.631 5.655 286,044 -0.02(-0.44%)
Dec 01, 2015 5.640 5.720 5.570 5.680 298,433 +0.07(+1.25%)
Nov 30, 2015 5.770 5.771 5.600 5.610 565,963 -0.12(-2.09%)
Nov 27, 2015 5.580 5.780 5.550 5.730 203,040 +0.06(+0.97%)
Nov 25, 2015 5.720 5.675 5.675 5.675 349,900 -0.04(-0.61%)
Nov 24, 2015 5.520 5.740 5.520 5.710 626,423 +0.13(+2.33%)
Nov 23, 2015 5.520 5.640 5.490 5.580 797,572 +0.09(+1.64%)
Nov 20, 2015 5.700 5.750 5.480 5.490 600,681 -0.19(-3.35%)
Nov 19, 2015 5.470 5.680 5.420 5.680 1,430,608 +0.24(+4.41%)
Nov 18, 2015 5.190 5.470 5.130 5.440 1,196,927 +0.25(+4.82%)
Nov 17, 2015 5.230 5.280 5.151 5.190 544,062 -0.02(-0.38%)
Nov 16, 2015 5.090 5.220 5.090 5.210 317,759 +0.08(+1.56%)
Nov 13, 2015 5.150 5.200 5.060 5.130 357,916 -0.07(-1.35%)
Nov 12, 2015 5.160 5.210 4.950 5.200 545,451 +0.01(+0.19%)
Nov 11, 2015 5.280 5.337 5.180 5.190 429,222 -0.11(-2.08%)
Nov 10, 2015 5.250 5.470 5.130 5.300 1,443,228 +0.06(+1.15%)
Nov 09, 2015 5.180 5.250 5.150 5.240 532,196 +0.06(+1.16%)
Nov 06, 2015 5.150 5.200 5.120 5.180 500,686 +0.00(+0.00%)
Nov 05, 2015 5.180 5.220 5.130 5.180 335,944 +0.00(+0.00%)
Nov 04, 2015 5.110 5.200 5.110 5.180 404,940 +0.06(+1.17%)
Nov 03, 2015 5.110 5.180 5.080 5.120 416,592 -0.02(-0.39%)
Nov 02, 2015 5.130 5.180 5.100 5.140 345,423 -0.04(-0.77%)
Oct 30, 2015 5.200 5.240 5.150 5.180 337,709 -0.02(-0.38%)
Oct 29, 2015 5.240 5.250 5.170 5.200 229,711 -0.05(-0.95%)
Oct 28, 2015 5.080 5.250 5.010 5.250 652,040 +0.20(+3.96%)
Oct 27, 2015 5.120 5.130 5.030 5.050 454,526 -0.06(-1.17%)
Oct 26, 2015 5.020 5.120 5.010 5.110 1,096,657 +0.09(+1.79%)
Oct 23, 2015 5.010 5.030 4.940 5.020 555,181 +0.01(+0.20%)
Oct 22, 2015 4.980 5.050 4.940 5.010 693,088 +0.01(+0.20%)
Oct 21, 2015 5.000 5.350 4.830 5.000 1,979,475 +0.32(+6.84%)
Oct 20, 2015 4.700 4.720 4.610 4.680 174,877 -0.01(-0.21%)
Oct 19, 2015 4.630 4.720 4.592 4.690 182,344 +0.06(+1.30%)
Oct 16, 2015 4.580 4.641 4.550 4.630 268,663 +0.04(+0.87%)
Oct 15, 2015 4.420 4.600 4.420 4.590 313,136 +0.19(+4.32%)
Oct 14, 2015 4.410 4.490 4.340 4.400 248,046 -0.03(-0.68%)
Oct 13, 2015 4.510 4.570 4.410 4.430 212,719 -0.08(-1.77%)
Oct 12, 2015 4.450 4.560 4.400 4.510 233,535 +0.08(+1.81%)
Oct 09, 2015 4.360 4.430 4.360 4.430 271,702 +0.09(+2.07%)
Oct 08, 2015 4.400 4.400 4.330 4.340 353,911 -0.04(-0.91%)
Oct 07, 2015 4.350 4.400 4.310 4.380 233,162 +0.04(+0.92%)
Oct 06, 2015 4.400 4.450 4.270 4.340 225,062 -0.06(-1.36%)
Oct 05, 2015 4.250 4.490 4.250 4.400 251,308 +0.15(+3.53%)
Oct 02, 2015 4.230 4.260 4.150 4.250 325,902 +0.00(+0.00%)
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.