Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

1.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 (%)
Jul 31, 2020 10.08 10.29 9.900 10.11 53,800 -0.02(-0.20%)
Jul 30, 2020 9.990 10.29 9.800 10.13 28,265 +0.14(+1.40%)
Jul 29, 2020 10.05 10.16 9.760 9.990 36,101 +0.00(+0.00%)
Jul 28, 2020 10.06 10.20 9.950 9.990 20,763 -0.22(-2.15%)
Jul 27, 2020 9.800 10.23 9.570 10.21 58,035 +0.41(+4.18%)
Jul 24, 2020 9.680 9.852 9.440 9.800 28,100 +0.08(+0.82%)
Jul 23, 2020 9.890 10.26 9.610 9.720 71,622 -0.28(-2.80%)
Jul 22, 2020 9.590 10.00 9.538 10.00 54,258 +0.41(+4.28%)
Jul 21, 2020 9.700 9.860 9.440 9.590 23,661 -0.33(-3.33%)
Jul 20, 2020 9.380 10.00 9.200 9.920 71,121 +0.58(+6.21%)
Jul 17, 2020 9.130 9.350 8.950 9.340 80,800 +0.17(+1.85%)
Jul 16, 2020 9.710 9.710 8.800 9.170 39,036 -0.56(-5.76%)
Jul 15, 2020 9.010 9.900 8.790 9.730 87,752 +0.95(+10.82%)
Jul 14, 2020 8.790 9.000 8.750 8.780 12,806 -0.04(-0.45%)
Jul 13, 2020 8.800 9.040 8.740 8.820 42,049 +0.08(+0.92%)
Jul 10, 2020 8.460 8.750 8.420 8.740 27,700 +0.25(+2.94%)
Jul 09, 2020 8.910 8.910 8.390 8.490 45,328 -0.35(-3.96%)
Jul 08, 2020 8.820 9.061 8.530 8.840 41,687 -0.08(-0.90%)
Jul 07, 2020 9.130 9.500 8.890 8.920 31,400 -0.31(-3.36%)
Jul 06, 2020 9.440 9.500 9.180 9.230 35,467 +0.01(+0.11%)
Jul 02, 2020 9.200 9.380 9.000 9.220 52,000 +0.13(+1.43%)
Jul 01, 2020 8.910 9.180 8.730 9.090 88,840 +0.16(+1.79%)
Jun 30, 2020 8.360 8.960 8.360 8.930 46,848 +0.49(+5.81%)
Jun 29, 2020 8.440 8.590 8.250 8.440 44,651 +0.09(+1.08%)
Jun 26, 2020 8.260 8.795 8.080 8.350 606,900 +0.10(+1.21%)
Jun 25, 2020 8.640 8.975 8.150 8.250 47,615 -0.39(-4.51%)
Jun 24, 2020 8.090 8.780 8.090 8.640 85,537 +0.39(+4.73%)
Jun 23, 2020 9.010 9.010 7.971 8.250 135,841 -0.76(-8.44%)
Jun 22, 2020 8.720 9.115 8.540 9.010 52,287 +0.20(+2.27%)
Jun 19, 2020 8.980 9.060 8.670 8.810 67,000 +0.08(+0.92%)
Jun 18, 2020 8.800 8.990 8.530 8.730 29,799 -0.03(-0.34%)
Jun 17, 2020 8.970 9.190 8.540 8.760 60,850 -0.15(-1.68%)
Jun 16, 2020 8.920 9.100 8.400 8.910 49,938 +0.51(+6.07%)
Jun 15, 2020 8.840 8.840 8.250 8.400 109,883 -0.63(-6.98%)
Jun 12, 2020 9.000 9.350 8.810 9.030 76,000 +0.16(+1.80%)
Jun 11, 2020 9.150 9.420 8.860 8.870 160,031 -0.55(-5.84%)
Jun 10, 2020 9.750 9.770 9.320 9.420 108,826 -0.33(-3.38%)
Jun 09, 2020 9.790 9.810 9.150 9.750 101,604 -0.04(-0.41%)
Jun 08, 2020 9.250 10.30 9.250 9.790 122,400 +0.59(+6.41%)
Jun 05, 2020 8.750 9.200 8.750 9.200 291,600 +0.55(+6.36%)
Jun 04, 2020 8.310 8.690 8.225 8.650 101,693 +0.33(+3.97%)
Jun 03, 2020 8.330 8.600 8.050 8.320 148,934 +0.72(+9.47%)
Jun 02, 2020 7.690 7.690 7.400 7.600 24,675 +0.05(+0.66%)
Jun 01, 2020 7.350 7.750 7.130 7.550 43,624 +0.20(+2.72%)
May 29, 2020 7.600 7.960 7.170 7.350 68,900 -0.25(-3.29%)
May 28, 2020 6.950 8.050 6.750 7.600 210,842 +0.78(+11.44%)
May 27, 2020 6.330 6.900 6.020 6.820 85,492 +0.66(+10.71%)
May 26, 2020 6.040 6.550 5.820 6.160 82,476 +0.35(+6.02%)
May 22, 2020 5.500 5.860 5.490 5.810 33,500 +0.23(+4.12%)
May 21, 2020 5.710 5.970 5.550 5.580 45,228 -0.13(-2.28%)
May 20, 2020 5.760 6.050 5.600 5.710 44,673 +0.00(+0.00%)
May 19, 2020 5.610 6.050 5.560 5.710 35,609 +0.21(+3.82%)
May 18, 2020 5.460 5.600 5.380 5.500 60,854 +0.31(+5.97%)
May 15, 2020 5.150 5.270 5.000 5.190 25,100 +0.14(+2.77%)
May 14, 2020 5.260 5.390 5.020 5.050 55,055 -0.33(-6.13%)
May 13, 2020 5.510 5.510 5.250 5.380 33,561 -0.13(-2.36%)
May 12, 2020 6.350 6.350 5.360 5.510 81,760 -0.71(-11.41%)
May 11, 2020 6.740 6.820 6.200 6.220 42,361 -0.73(-10.50%)
May 08, 2020 7.090 7.180 6.760 6.950 58,500 +0.13(+1.91%)
May 07, 2020 6.370 6.990 6.200 6.820 61,065 +0.62(+10.00%)
May 06, 2020 6.540 6.565 6.150 6.200 20,928 -0.20(-3.13%)
May 05, 2020 6.390 6.700 6.040 6.400 24,509 +0.19(+3.06%)
May 04, 2020 6.140 6.400 6.100 6.210 24,010 +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 MillValley.com & California Media Partners, LLC. All rights reserved.