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

Citrix Systems (NQ: CTXS )

103.90 UNCHANGED
Last Price Updated: 4:00 PM EDT, Sep 29, 2022 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 (%)
Dec 31, 2020 128.28 128.28 128.28 2,256,733 +1.78(+1.41%)
Dec 30, 2020 128.50 128.62 126.39 126.49 2,256,733 -1.79(-1.40%)
Dec 29, 2020 132.06 132.91 128.01 128.29 711,978 -2.87(-2.19%)
Dec 28, 2020 130.96 132.12 130.44 131.16 2,249,329 +0.44(+0.34%)
Dec 24, 2020 130.54 131.25 129.30 130.71 437,934 +0.79(+0.61%)
Dec 23, 2020 131.71 132.21 129.92 129.92 1,013,778 -0.94(-0.72%)
Dec 22, 2020 129.97 131.40 128.12 130.86 3,117,367 +1.59(+1.23%)
Dec 21, 2020 128.84 130.34 127.21 129.27 1,377,603 -1.52(-1.16%)
Dec 18, 2020 129.56 132.96 128.04 130.79 6,724,194 +1.88(+1.46%)
Dec 17, 2020 128.76 129.50 126.92 128.91 1,578,450 +1.44(+1.13%)
Dec 16, 2020 125.97 128.07 125.32 127.47 1,209,503 +1.80(+1.44%)
Dec 15, 2020 127.63 128.29 124.95 125.67 1,307,804 -0.97(-0.76%)
Dec 14, 2020 128.75 129.97 126.11 126.63 1,983,617 -2.19(-1.70%)
Dec 11, 2020 129.84 131.03 125.96 128.82 2,047,177 -1.99(-1.52%)
Dec 10, 2020 128.90 131.18 128.31 130.81 1,685,184 +0.84(+0.65%)
Dec 09, 2020 129.57 130.38 127.88 129.97 1,406,413 +0.93(+0.72%)
Dec 08, 2020 127.94 130.03 127.52 129.05 1,303,937 -0.48(-0.37%)
Dec 07, 2020 128.73 129.73 128.00 129.53 1,096,578 +1.17(+0.91%)
Dec 04, 2020 126.33 128.48 125.77 128.36 1,301,268 +2.61(+2.08%)
Dec 03, 2020 124.48 127.00 122.94 125.74 1,239,397 +0.55(+0.44%)
Dec 02, 2020 122.93 125.43 122.12 125.19 1,479,711 +1.69(+1.37%)
Dec 01, 2020 122.24 124.08 121.64 123.50 1,961,089 +1.64(+1.35%)
Nov 30, 2020 121.29 122.04 119.14 121.86 2,923,142 +1.45(+1.21%)
Nov 27, 2020 119.70 121.88 118.59 120.40 748,260 +1.01(+0.85%)
Nov 25, 2020 121.58 121.94 118.98 119.39 1,285,811 -0.67(-0.56%)
Nov 24, 2020 118.41 123.33 117.94 120.06 2,386,637 +1.90(+1.61%)
Nov 23, 2020 118.23 119.37 117.25 118.16 1,609,459 -0.31(-0.27%)
Nov 20, 2020 118.74 120.51 118.17 118.47 2,556,165 -0.28(-0.24%)
Nov 19, 2020 116.27 119.20 115.31 118.76 1,598,938 +1.75(+1.50%)
Nov 18, 2020 117.33 119.31 116.46 117.01 1,803,868 -0.68(-0.58%)
Nov 17, 2020 116.81 119.25 116.34 117.69 1,624,247 +1.18(+1.01%)
Nov 16, 2020 115.84 116.85 114.44 116.51 1,706,963 +0.22(+0.19%)
Nov 13, 2020 114.88 116.47 113.29 116.29 1,336,353 +2.83(+2.50%)
Nov 12, 2020 113.66 114.95 112.78 113.46 1,191,986 +0.47(+0.42%)
Nov 11, 2020 113.35 114.48 112.52 112.99 1,524,987 +0.75(+0.67%)
Nov 10, 2020 111.94 113.85 109.41 112.24 2,342,511 -0.50(-0.45%)
Nov 09, 2020 116.44 117.67 112.64 112.74 2,883,646 -4.17(-3.57%)
Nov 06, 2020 117.34 117.52 115.23 116.91 1,036,662 -0.52(-0.44%)
Nov 05, 2020 117.06 118.87 116.35 117.43 1,368,872 +2.51(+2.18%)
Nov 04, 2020 116.92 117.48 114.51 114.92 1,721,059 +0.89(+0.78%)
Nov 03, 2020 113.15 114.84 112.13 114.04 1,385,572 +1.51(+1.35%)
Nov 02, 2020 111.73 112.87 109.74 112.53 1,658,957 +1.14(+1.02%)
Oct 30, 2020 111.89 113.06 110.00 111.38 1,791,634 -0.64(-0.57%)
Oct 29, 2020 113.09 114.20 111.81 112.02 1,607,249 -0.89(-0.78%)
Oct 28, 2020 115.90 116.42 112.77 112.91 1,864,798 -4.57(-3.89%)
Oct 27, 2020 122.58 123.86 117.26 117.48 2,531,446 -4.28(-3.51%)
Oct 26, 2020 119.80 122.22 118.70 121.76 1,814,683 +1.09(+0.90%)
Oct 23, 2020 122.53 123.38 118.75 120.67 4,074,448 -3.87(-3.11%)
Oct 22, 2020 133.13 133.83 123.66 124.54 4,618,502 -9.55(-7.12%)
Oct 21, 2020 134.40 135.64 133.60 134.09 1,237,347 -0.35(-0.26%)
Oct 20, 2020 133.87 137.09 133.72 134.44 1,220,634 +1.85(+1.39%)
Oct 19, 2020 136.79 137.84 132.12 132.59 1,157,877 -3.36(-2.47%)
Oct 16, 2020 136.84 137.40 135.38 135.96 1,153,711 -0.64(-0.47%)
Oct 15, 2020 137.82 138.17 135.94 136.60 884,376 -1.97(-1.42%)
Oct 14, 2020 140.10 141.59 137.18 138.56 1,239,261 -3.07(-2.17%)
Oct 13, 2020 142.59 143.60 139.54 141.63 1,580,710 -1.20(-0.84%)
Oct 12, 2020 138.65 144.49 138.37 142.83 1,683,028 +5.72(+4.17%)
Oct 09, 2020 134.74 137.15 133.83 137.11 905,376 +3.86(+2.89%)
Oct 08, 2020 132.54 133.51 131.42 133.25 734,790 +1.97(+1.50%)
Oct 07, 2020 131.82 132.60 130.01 131.29 1,228,625 +0.17(+0.13%)
Oct 06, 2020 132.73 135.14 130.65 131.12 1,125,089 -2.25(-1.69%)
Oct 05, 2020 133.23 133.90 131.97 133.37 971,765 +0.73(+0.55%)
Oct 02, 2020 135.13 136.18 132.36 132.64 794,022 -4.24(-3.10%)
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.