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 )

1.065 +0.065 (+6.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2024 1.100 1.120 0.9800 0.9801 229,463 -0.11(-10.08%)
Apr 29, 2024 1.170 1.220 1.080 1.090 264,356 -0.09(-7.63%)
Apr 26, 2024 1.130 1.230 1.130 1.180 43,175 +0.06(+5.36%)
Apr 25, 2024 1.120 1.150 1.110 1.120 87,944 -0.01(-0.88%)
Apr 24, 2024 1.170 1.200 1.120 1.130 199,683 -0.07(-5.83%)
Apr 23, 2024 1.250 1.310 1.160 1.200 94,510 -0.02(-1.64%)
Apr 22, 2024 1.160 1.340 1.160 1.220 87,170 +0.09(+7.96%)
Apr 19, 2024 1.080 1.160 1.070 1.130 101,585 +0.06(+5.61%)
Apr 18, 2024 1.170 1.190 1.060 1.070 131,585 -0.09(-7.76%)
Apr 17, 2024 1.160 1.210 1.145 1.160 74,135 -0.02(-1.69%)
Apr 16, 2024 1.220 1.235 1.120 1.180 77,243 +0.00(+0.00%)
Apr 15, 2024 1.290 1.290 1.080 1.180 185,029 -0.07(-5.60%)
Apr 12, 2024 1.310 1.360 1.240 1.250 109,354 -0.03(-2.34%)
Apr 11, 2024 1.320 1.320 1.280 1.280 83,092 -0.04(-3.03%)
Apr 10, 2024 1.310 1.347 1.280 1.320 50,953 +0.01(+0.76%)
Apr 09, 2024 1.350 1.380 1.300 1.310 59,533 -0.02(-1.50%)
Apr 08, 2024 1.310 1.370 1.300 1.330 79,765 +0.03(+2.31%)
Apr 05, 2024 1.310 1.330 1.260 1.300 81,215 -0.02(-1.52%)
Apr 04, 2024 1.290 1.350 1.290 1.320 58,471 +0.01(+0.76%)
Apr 03, 2024 1.370 1.400 1.310 1.310 92,973 -0.07(-5.07%)
Apr 02, 2024 1.340 1.380 1.300 1.380 95,064 +0.05(+3.76%)
Apr 01, 2024 1.310 1.340 1.280 1.330 56,420 +0.01(+0.76%)
Mar 28, 2024 1.310 1.366 1.290 1.320 79,799 +0.03(+2.33%)
Mar 27, 2024 1.290 1.380 1.270 1.290 123,196 +0.01(+0.78%)
Mar 26, 2024 1.380 1.380 1.265 1.280 141,118 -0.10(-7.25%)
Mar 25, 2024 1.320 1.400 1.270 1.380 327,595 +0.09(+6.98%)
Mar 22, 2024 1.280 1.330 1.250 1.290 87,254 -0.01(-0.77%)
Mar 21, 2024 1.370 1.370 1.280 1.300 113,747 -0.03(-2.26%)
Mar 20, 2024 1.300 1.343 1.265 1.330 131,065 +0.04(+3.10%)
Mar 19, 2024 1.370 1.370 1.270 1.290 152,419 -0.02(-1.53%)
Mar 18, 2024 1.450 1.450 1.310 1.310 280,096 -0.11(-7.75%)
Mar 15, 2024 1.390 1.460 1.370 1.420 158,524 +0.00(+0.00%)
Mar 14, 2024 1.500 1.510 1.410 1.420 87,610 -0.04(-2.74%)
Mar 13, 2024 1.410 1.510 1.410 1.460 115,607 +0.05(+3.55%)
Mar 12, 2024 1.490 1.490 1.400 1.410 94,127 -0.07(-4.73%)
Mar 11, 2024 1.400 1.490 1.370 1.480 236,884 +0.06(+4.23%)
Mar 08, 2024 1.460 1.470 1.400 1.420 83,268 +0.00(+0.00%)
Mar 07, 2024 1.440 1.460 1.370 1.420 57,856 +0.03(+2.16%)
Mar 06, 2024 1.360 1.470 1.330 1.390 220,815 +0.04(+2.96%)
Mar 05, 2024 1.480 1.485 1.350 1.350 122,541 -0.06(-4.26%)
Mar 04, 2024 1.460 1.510 1.400 1.410 204,050 -0.02(-1.40%)
Mar 01, 2024 1.460 1.519 1.400 1.430 60,606 -0.04(-2.72%)
Feb 29, 2024 1.410 1.500 1.380 1.470 213,072 +0.05(+3.52%)
Feb 28, 2024 1.450 1.490 1.400 1.420 56,185 -0.02(-1.39%)
Feb 27, 2024 1.440 1.500 1.400 1.440 113,730 -0.01(-0.69%)
Feb 26, 2024 1.420 1.460 1.390 1.450 89,235 +0.04(+2.84%)
Feb 23, 2024 1.400 1.455 1.350 1.410 137,112 -0.03(-2.08%)
Feb 22, 2024 1.510 1.550 1.430 1.440 264,605 -0.05(-3.36%)
Feb 21, 2024 1.490 1.520 1.410 1.490 254,038 -0.01(-0.67%)
Feb 20, 2024 1.330 1.570 1.330 1.500 282,127 +0.14(+10.29%)
Feb 16, 2024 1.550 1.580 1.350 1.360 153,932 -0.18(-11.69%)
Feb 15, 2024 1.420 1.550 1.400 1.540 114,563 +0.10(+6.94%)
Feb 14, 2024 1.410 1.440 1.355 1.440 162,642 +0.02(+1.41%)
Feb 13, 2024 1.510 1.530 1.345 1.420 208,213 -0.08(-5.33%)
Feb 12, 2024 1.640 1.674 1.500 1.500 317,125 -0.14(-8.54%)
Feb 09, 2024 1.540 1.670 1.530 1.640 89,210 +0.13(+8.61%)
Feb 08, 2024 1.530 1.580 1.510 1.510 43,108 -0.03(-1.95%)
Feb 07, 2024 1.560 1.580 1.500 1.540 57,020 -0.02(-1.28%)
Feb 06, 2024 1.480 1.570 1.480 1.560 90,822 +0.08(+5.41%)
Feb 05, 2024 1.550 1.550 1.470 1.480 139,723 -0.07(-4.52%)
Feb 02, 2024 1.550 1.610 1.510 1.550 120,056 +0.00(+0.00%)
Feb 01, 2024 1.570 1.620 1.530 1.550 110,489 -0.01(-0.64%)
Jan 31, 2024 1.650 1.680 1.560 1.560 165,050 -0.13(-7.69%)
Jan 30, 2024 1.750 1.750 1.650 1.690 83,739 -0.06(-3.43%)
Jan 29, 2024 1.680 1.750 1.655 1.750 211,184 +0.06(+3.55%)
Jan 26, 2024 1.650 1.710 1.650 1.690 64,635 +0.01(+0.60%)
Jan 25, 2024 1.650 1.700 1.600 1.680 58,051 +0.04(+2.44%)
Jan 24, 2024 1.690 1.740 1.630 1.640 141,783 +0.01(+0.61%)
Jan 23, 2024 1.680 1.685 1.610 1.630 43,720 -0.03(-1.81%)
Jan 22, 2024 1.670 1.680 1.610 1.660 80,322 -0.01(-0.60%)
Jan 19, 2024 1.600 1.680 1.530 1.670 91,458 +0.10(+6.37%)
Jan 18, 2024 1.600 1.640 1.520 1.570 68,994 -0.02(-1.26%)
Jan 17, 2024 1.510 1.649 1.460 1.590 205,202 +0.09(+6.00%)
Jan 16, 2024 1.650 1.680 1.490 1.500 383,997 -0.16(-9.64%)
Jan 12, 2024 1.690 1.730 1.653 1.660 122,163 +0.00(+0.00%)
Jan 11, 2024 1.840 1.840 1.640 1.660 129,185 -0.18(-9.78%)
Jan 10, 2024 1.730 1.880 1.670 1.840 254,439 +0.11(+6.36%)
Jan 09, 2024 1.870 1.870 1.660 1.730 364,542 -0.22(-11.28%)
Jan 08, 2024 1.500 1.980 1.500 1.950 509,937 +0.39(+25.00%)
Jan 05, 2024 1.580 1.670 1.510 1.560 1,905,351 -0.09(-5.45%)
Jan 04, 2024 1.680 1.790 1.600 1.650 138,465 -0.03(-1.79%)
Jan 03, 2024 1.700 1.875 1.600 1.680 207,042 -0.07(-4.27%)
Jan 02, 2024 1.930 1.970 1.750 1.755 222,871 -0.22(-10.91%)
Dec 29, 2023 1.870 2.150 1.850 1.970 351,099 +0.13(+7.07%)
Dec 28, 2023 1.940 1.991 1.730 1.840 161,191 -0.09(-4.66%)
Dec 27, 2023 1.820 1.940 1.800 1.930 82,811 +0.08(+4.32%)
Dec 26, 2023 2.070 2.105 1.790 1.850 189,012 -0.23(-11.06%)
Dec 22, 2023 1.980 2.240 1.980 2.080 219,340 +0.11(+5.58%)
Dec 21, 2023 1.780 2.020 1.780 1.970 277,876 +0.21(+11.93%)
Dec 20, 2023 1.780 1.860 1.680 1.760 239,988 +0.03(+1.73%)
Dec 19, 2023 1.550 1.830 1.550 1.730 285,967 +0.23(+15.33%)
Dec 18, 2023 1.420 1.520 1.400 1.500 91,350 +0.13(+9.49%)
Dec 15, 2023 1.430 1.450 1.370 1.370 223,106 -0.02(-1.44%)
Dec 14, 2023 1.440 1.480 1.350 1.390 248,497 -0.01(-0.71%)
Dec 13, 2023 1.420 1.440 1.340 1.400 175,531 +0.01(+0.72%)
Dec 12, 2023 1.440 1.440 1.340 1.390 264,471 -0.01(-0.71%)
Dec 11, 2023 1.430 1.490 1.330 1.400 228,471 -0.01(-0.71%)
Dec 08, 2023 1.310 1.440 1.290 1.410 534,833 +0.11(+8.46%)
Dec 07, 2023 1.280 1.330 1.270 1.300 199,611 +0.02(+1.56%)
Dec 06, 2023 1.350 1.470 1.260 1.280 606,228 -0.07(-5.19%)
Dec 05, 2023 1.340 1.480 1.325 1.350 178,659 -0.01(-1.10%)
Dec 04, 2023 1.500 1.600 1.360 1.365 998,989 -0.17(-10.78%)
Dec 01, 2023 1.600 1.655 1.520 1.530 129,050 -0.08(-4.97%)
Nov 30, 2023 1.540 1.690 1.480 1.610 117,895 +0.05(+3.21%)
Nov 29, 2023 1.560 1.570 1.490 1.560 88,566 +0.05(+3.31%)
Nov 28, 2023 1.500 1.570 1.500 1.510 95,596 +0.03(+2.03%)
Nov 27, 2023 1.440 1.490 1.370 1.480 79,024 +0.06(+4.23%)
Nov 24, 2023 1.330 1.440 1.330 1.420 26,103 +0.06(+4.80%)
Nov 22, 2023 1.330 1.369 1.320 1.355 31,485 +0.01(+1.12%)
Nov 21, 2023 1.480 1.482 1.310 1.340 60,472 -0.15(-10.07%)
Nov 20, 2023 1.390 1.490 1.390 1.490 61,615 +0.11(+7.97%)
Nov 17, 2023 1.360 1.400 1.360 1.380 63,898 +0.05(+3.76%)
Nov 16, 2023 1.400 1.410 1.320 1.330 60,068 -0.03(-2.21%)
Nov 15, 2023 1.300 1.400 1.300 1.360 67,825 +0.09(+6.67%)
Nov 14, 2023 1.300 1.420 1.240 1.275 200,420 +0.03(+2.41%)
Nov 13, 2023 1.570 1.620 1.240 1.245 272,186 -0.36(-22.67%)
Nov 10, 2023 1.500 1.635 1.479 1.610 153,491 -0.01(-0.62%)
Nov 09, 2023 1.640 1.740 1.600 1.620 151,043 -0.03(-1.82%)
Nov 08, 2023 1.570 1.780 1.570 1.650 241,589 +0.08(+5.10%)
Nov 07, 2023 1.590 1.600 1.490 1.570 220,760 +0.01(+0.64%)
Nov 06, 2023 1.490 1.678 1.470 1.560 137,698 +0.08(+5.76%)
Nov 03, 2023 1.250 1.500 1.250 1.475 146,042 +0.24(+18.95%)
Nov 02, 2023 1.250 1.310 1.235 1.240 194,168 -0.01(-0.80%)
Nov 01, 2023 1.270 1.320 1.250 1.250 298,503 -0.02(-1.57%)
Oct 31, 2023 1.320 1.350 1.260 1.270 826,946 -0.05(-3.79%)
Oct 30, 2023 1.380 1.380 1.270 1.320 111,779 -0.02(-1.49%)
Oct 27, 2023 1.370 1.400 1.320 1.340 58,829 -0.05(-3.60%)
Oct 26, 2023 1.480 1.485 1.360 1.390 142,289 -0.09(-6.08%)
Oct 25, 2023 1.530 1.665 1.450 1.480 97,507 -0.03(-1.99%)
Oct 24, 2023 1.420 1.590 1.420 1.510 110,040 +0.08(+5.59%)
Oct 23, 2023 1.570 1.630 1.430 1.430 311,878 -0.13(-8.33%)
Oct 20, 2023 1.710 1.710 1.540 1.560 187,046 -0.12(-7.14%)
Oct 19, 2023 1.790 1.790 1.660 1.680 64,369 -0.13(-7.18%)
Oct 18, 2023 1.850 1.850 1.780 1.810 79,084 -0.01(-0.55%)
Oct 17, 2023 1.730 1.830 1.730 1.820 73,846 +0.06(+3.41%)
Oct 16, 2023 1.680 1.810 1.634 1.760 172,718 +0.12(+7.32%)
Oct 13, 2023 1.700 1.700 1.580 1.640 162,381 -0.03(-1.80%)
Oct 12, 2023 1.790 1.790 1.663 1.670 89,896 -0.08(-4.57%)
Oct 11, 2023 1.840 1.870 1.730 1.750 48,556 -0.06(-3.31%)
Oct 10, 2023 1.790 1.850 1.740 1.810 108,454 +0.07(+4.02%)
Oct 09, 2023 1.850 1.865 1.720 1.740 193,371 -0.16(-8.42%)
Oct 06, 2023 1.850 1.950 1.850 1.900 110,438 +0.03(+1.60%)
Oct 05, 2023 1.950 1.970 1.800 1.870 158,420 -0.09(-4.59%)
Oct 04, 2023 1.840 1.990 1.800 1.960 201,890 +0.11(+5.95%)
Oct 03, 2023 2.040 2.040 1.830 1.850 189,118 -0.14(-7.04%)
Oct 02, 2023 2.070 2.315 1.980 1.990 207,731 -0.11(-5.24%)
Sep 29, 2023 2.160 2.170 2.050 2.100 311,047 -0.06(-2.78%)
Sep 28, 2023 2.250 2.320 2.130 2.160 144,972 -0.11(-4.85%)
Sep 27, 2023 2.250 2.410 2.250 2.270 90,880 +0.01(+0.44%)
Sep 26, 2023 2.250 2.300 2.250 2.260 84,067 -0.02(-0.88%)
Sep 25, 2023 2.300 2.350 2.270 2.280 74,511 -0.02(-0.87%)
Sep 22, 2023 2.260 2.330 2.250 2.300 94,475 +0.02(+0.88%)
Sep 21, 2023 2.320 2.410 2.250 2.280 155,948 -0.04(-1.72%)
Sep 20, 2023 2.430 2.530 2.310 2.320 107,852 -0.10(-4.13%)
Sep 19, 2023 2.480 2.620 2.415 2.420 120,293 -0.10(-3.97%)
Sep 18, 2023 2.400 2.630 2.340 2.520 222,716 +0.12(+5.00%)
Sep 15, 2023 2.540 2.650 2.310 2.400 1,307,471 -0.15(-5.88%)
Sep 14, 2023 2.450 2.740 2.400 2.550 882,386 +0.13(+5.37%)
Sep 13, 2023 2.100 2.570 2.000 2.420 3,341,323 +0.59(+32.24%)
Sep 12, 2023 1.810 1.880 1.780 1.830 198,969 -0.02(-1.08%)
Sep 11, 2023 1.890 1.905 1.700 1.850 412,846 -0.02(-1.07%)
Sep 08, 2023 1.940 1.940 1.860 1.870 127,815 -0.08(-4.10%)
Sep 07, 2023 2.130 2.150 1.940 1.950 351,754 -0.21(-9.72%)
Sep 06, 2023 2.230 2.260 2.140 2.160 125,157 -0.07(-3.14%)
Sep 05, 2023 2.340 2.340 2.220 2.230 178,759 -0.12(-5.11%)
Sep 01, 2023 2.310 2.360 2.260 2.350 183,819 +0.03(+1.29%)
Aug 31, 2023 2.590 2.640 2.280 2.320 870,704 -0.26(-10.08%)
Aug 30, 2023 2.660 2.750 2.555 2.580 139,731 -0.08(-3.01%)
Aug 29, 2023 2.410 2.670 2.400 2.660 110,672 +0.23(+9.47%)
Aug 28, 2023 2.450 2.550 2.390 2.430 156,523 -0.03(-1.22%)
Aug 25, 2023 2.200 2.470 2.150 2.460 358,768 +0.27(+12.33%)
Aug 24, 2023 2.210 2.230 2.170 2.190 159,196 -0.02(-0.90%)
Aug 23, 2023 2.170 2.240 2.110 2.210 278,450 +0.07(+3.27%)
Aug 22, 2023 2.190 2.270 2.110 2.140 317,588 -0.04(-1.83%)
Aug 21, 2023 2.250 2.290 2.120 2.180 225,987 -0.07(-3.11%)
Aug 18, 2023 2.250 2.350 2.240 2.250 241,939 -0.03(-1.32%)
Aug 17, 2023 2.350 2.450 2.260 2.280 248,431 -0.09(-3.80%)
Aug 16, 2023 2.400 2.480 2.330 2.370 293,143 -0.04(-1.66%)
Aug 15, 2023 2.460 2.460 2.310 2.410 184,017 -0.04(-1.63%)
Aug 14, 2023 2.480 2.510 2.420 2.450 101,385 -0.05(-2.00%)
Aug 11, 2023 2.510 2.540 2.400 2.500 136,728 +0.03(+1.21%)
Aug 10, 2023 2.520 2.650 2.460 2.470 173,506 -0.07(-2.76%)
Aug 09, 2023 3.070 3.070 2.490 2.540 531,285 -0.52(-16.99%)
Aug 08, 2023 3.000 3.110 2.940 3.060 298,703 +0.02(+0.49%)
Aug 07, 2023 3.260 3.270 2.990 3.045 347,006 -0.17(-5.14%)
Aug 04, 2023 3.300 3.345 3.200 3.210 287,399 -0.08(-2.43%)
Aug 03, 2023 3.600 3.640 3.240 3.290 328,296 -0.31(-8.61%)
Aug 02, 2023 3.700 3.700 3.600 3.600 120,108 -0.15(-4.00%)
Aug 01, 2023 3.770 3.775 3.690 3.750 126,801 -0.02(-0.53%)
Jul 31, 2023 3.590 3.780 3.590 3.770 177,958 +0.18(+5.01%)
Jul 28, 2023 3.640 3.692 3.590 3.590 112,515 -0.05(-1.37%)
Jul 27, 2023 3.730 3.770 3.600 3.640 100,482 -0.09(-2.41%)
Jul 26, 2023 3.690 3.760 3.650 3.730 107,909 +0.04(+1.08%)
Jul 25, 2023 3.640 3.700 3.590 3.690 86,497 +0.05(+1.37%)
Jul 24, 2023 3.620 3.670 3.600 3.640 60,827 +0.04(+0.97%)
Jul 21, 2023 3.560 3.620 3.480 3.605 143,641 +0.08(+2.12%)
Jul 20, 2023 3.640 3.655 3.500 3.530 166,626 -0.12(-3.29%)
Jul 19, 2023 3.780 3.820 3.611 3.650 170,511 -0.08(-2.14%)
Jul 18, 2023 3.930 4.010 3.720 3.730 209,306 -0.22(-5.57%)
Jul 17, 2023 3.950 4.140 3.930 3.950 510,713 +0.00(+0.00%)
Jul 14, 2023 3.930 3.960 3.750 3.950 297,712 +0.02(+0.51%)
Jul 13, 2023 3.970 4.060 3.880 3.930 161,667 -0.03(-0.76%)
Jul 12, 2023 3.910 3.980 3.780 3.960 211,862 +0.05(+1.28%)
Jul 11, 2023 3.890 3.950 3.850 3.910 243,568 -0.03(-0.76%)
Jul 10, 2023 3.920 3.970 3.870 3.940 201,078 +0.04(+1.03%)
Jul 07, 2023 3.980 4.100 3.880 3.900 184,279 -0.11(-2.74%)
Jul 06, 2023 3.980 4.040 3.890 4.010 189,034 -0.01(-0.25%)
Jul 05, 2023 4.000 4.040 3.910 4.020 191,506 -0.01(-0.25%)
Jul 03, 2023 3.970 4.045 3.940 4.030 117,476 +0.06(+1.51%)
Jun 30, 2023 3.950 4.130 3.950 3.970 213,273 +0.04(+1.02%)
Jun 29, 2023 3.900 3.970 3.845 3.930 150,242 +0.02(+0.51%)
Jun 28, 2023 3.880 3.970 3.810 3.910 213,537 +0.03(+0.77%)
Jun 27, 2023 3.800 3.910 3.725 3.880 265,250 +0.07(+1.84%)
Jun 26, 2023 3.900 4.010 3.710 3.810 367,252 -0.09(-2.31%)
Jun 23, 2023 4.080 4.210 3.790 3.900 1,621,167 -0.18(-4.41%)
Jun 22, 2023 4.180 4.250 4.040 4.080 169,037 -0.19(-4.45%)
Jun 21, 2023 4.090 4.300 3.960 4.270 304,493 +0.21(+5.17%)
Jun 20, 2023 4.170 4.320 4.005 4.060 318,817 -0.11(-2.64%)
Jun 16, 2023 4.560 4.600 4.160 4.170 1,836,677 -0.39(-8.55%)
Jun 15, 2023 4.060 4.590 3.983 4.560 474,484 +0.49(+12.04%)
Jun 14, 2023 3.820 4.140 3.800 4.070 343,903 +0.23(+5.99%)
Jun 13, 2023 3.700 3.935 3.700 3.840 336,870 +0.16(+4.35%)
Jun 12, 2023 3.480 3.780 3.480 3.680 540,010 +0.19(+5.44%)
Jun 09, 2023 3.520 3.540 3.435 3.490 271,136 -0.05(-1.41%)
Jun 08, 2023 3.680 3.750 3.510 3.540 362,673 -0.11(-3.01%)
Jun 07, 2023 3.590 3.770 3.570 3.650 549,268 +0.10(+2.82%)
Jun 06, 2023 3.400 3.570 3.256 3.550 558,144 +0.07(+2.01%)
Jun 05, 2023 3.420 3.610 3.300 3.480 726,409 +0.02(+0.58%)
Jun 02, 2023 3.880 3.974 3.350 3.460 1,283,369 -0.36(-9.42%)
Jun 01, 2023 4.200 4.440 3.601 3.820 2,317,123 -2.17(-36.23%)
May 31, 2023 6.320 6.530 5.950 5.990 208,401 -0.40(-6.26%)
May 30, 2023 6.620 6.760 6.320 6.390 126,662 -0.23(-3.47%)
May 26, 2023 6.110 6.728 6.100 6.620 170,846 +0.45(+7.29%)
May 25, 2023 6.360 6.510 6.120 6.170 134,505 -0.21(-3.29%)
May 24, 2023 6.860 6.950 6.360 6.380 159,414 -0.49(-7.13%)
May 23, 2023 6.730 6.970 6.650 6.870 165,067 +0.06(+0.88%)
May 22, 2023 7.060 7.170 6.760 6.810 171,785 -0.25(-3.54%)
May 19, 2023 7.270 7.390 6.940 7.060 206,119 -0.10(-1.40%)
May 18, 2023 7.090 7.220 6.980 7.160 83,637 +0.08(+1.13%)
May 17, 2023 6.700 7.280 6.700 7.080 166,310 +0.44(+6.63%)
May 16, 2023 6.720 6.870 6.520 6.640 86,906 -0.12(-1.78%)
May 15, 2023 6.770 6.790 6.530 6.760 204,178 -0.05(-0.73%)
May 12, 2023 6.940 7.130 6.680 6.810 83,968 -0.10(-1.45%)
May 11, 2023 6.910 7.020 6.850 6.910 104,170 +0.00(+0.00%)
May 10, 2023 7.260 7.340 6.860 6.910 170,300 -0.29(-4.03%)
May 09, 2023 6.680 7.430 6.400 7.200 243,788 +0.56(+8.43%)
May 08, 2023 6.710 6.851 6.570 6.640 108,463 +0.02(+0.30%)
May 05, 2023 6.690 6.900 6.520 6.620 106,081 +0.02(+0.30%)
May 04, 2023 6.740 6.990 6.570 6.600 98,334 -0.11(-1.64%)
May 03, 2023 6.850 7.180 6.700 6.710 127,225 -0.16(-2.33%)
May 02, 2023 7.120 7.210 6.820 6.870 111,614 -0.25(-3.51%)
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.