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 )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2018 9.750 10.35 9.750 10.25 32,395 +0.70(+7.33%)
May 30, 2018 10.00 10.00 9.505 9.550 21,779 -0.09(-0.93%)
May 29, 2018 9.500 9.690 9.420 9.640 7,456 +0.06(+0.63%)
May 25, 2018 9.580 9.580 9.580 0 -0.07(-0.73%)
May 24, 2018 9.930 9.630 9.650 6,149 -0.35(-3.50%)
May 23, 2018 9.890 10.10 9.860 10.00 11,826 +0.19(+1.94%)
May 22, 2018 9.700 9.970 9.550 9.810 9,017 +0.13(+1.34%)
May 21, 2018 9.470 9.990 9.470 9.680 30,815 +0.02(+0.21%)
May 18, 2018 9.620 9.780 9.270 9.660 29,857 +0.04(+0.42%)
May 17, 2018 9.855 10.00 9.580 9.620 20,566 -0.15(-1.54%)
May 16, 2018 10.23 10.23 9.770 9.770 26,878 -0.53(-5.15%)
May 15, 2018 10.08 10.88 9.955 10.30 9,301 +0.32(+3.21%)
May 14, 2018 10.26 10.30 9.980 9.980 9,703 -0.27(-2.63%)
May 11, 2018 11.10 11.25 9.530 10.25 51,552 -0.73(-6.65%)
May 10, 2018 10.57 11.00 10.57 10.98 5,313 -0.01(-0.09%)
May 09, 2018 11.00 11.00 10.84 10.99 3,386 -0.01(-0.09%)
May 08, 2018 10.86 11.00 10.86 11.00 8,514 +0.08(+0.73%)
May 07, 2018 11.00 11.00 10.90 10.92 7,747 -0.08(-0.73%)
May 04, 2018 11.00 11.00 10.89 11.00 7,218 -0.12(-1.08%)
May 03, 2018 11.19 11.25 11.08 11.12 9,166 -0.07(-0.63%)
May 02, 2018 11.13 11.20 10.95 11.19 14,791 +0.09(+0.81%)
May 01, 2018 11.14 11.14 10.92 11.10 4,832 +0.07(+0.63%)
Apr 30, 2018 11.06 11.22 11.00 11.03 7,350 +0.08(+0.73%)
Apr 27, 2018 10.88 11.22 10.86 10.95 6,170 -0.14(-1.26%)
Apr 26, 2018 11.06 11.17 10.90 11.09 8,007 +0.00(+0.00%)
Apr 25, 2018 11.03 11.17 10.95 11.09 5,715 -0.04(-0.36%)
Apr 24, 2018 11.17 11.17 11.05 11.13 7,993 -0.03(-0.27%)
Apr 23, 2018 11.07 11.17 11.04 11.16 7,982 +0.35(+3.24%)
Apr 20, 2018 10.96 11.14 10.80 10.81 8,046 -0.24(-2.17%)
Apr 19, 2018 10.87 11.08 10.84 11.05 4,832 +0.02(+0.18%)
Apr 18, 2018 11.14 11.18 10.88 11.03 5,582 -0.06(-0.54%)
Apr 17, 2018 11.18 11.18 10.86 11.09 9,339 -0.06(-0.54%)
Apr 16, 2018 11.00 11.15 11.00 11.15 7,005 -0.03(-0.27%)
Apr 13, 2018 11.15 11.27 10.95 11.18 15,199 +0.03(+0.27%)
Apr 12, 2018 11.07 11.27 11.00 11.15 8,037 -0.02(-0.18%)
Apr 11, 2018 11.26 11.30 10.84 11.17 20,714 -0.03(-0.27%)
Apr 10, 2018 11.01 11.24 10.96 11.20 18,526 +0.43(+3.99%)
Apr 09, 2018 11.25 11.25 10.77 10.77 11,598 -0.43(-3.84%)
Apr 06, 2018 11.17 11.21 10.80 11.20 14,379 +0.00(+0.00%)
Apr 05, 2018 10.61 11.20 10.61 11.20 17,473 +0.49(+4.57%)
Apr 04, 2018 11.00 11.00 10.30 10.71 28,818 -0.45(-4.03%)
Apr 03, 2018 11.18 11.40 10.95 11.16 44,895 -0.14(-1.24%)
Apr 02, 2018 11.28 11.40 11.00 11.30 21,445 -0.14(-1.22%)
Mar 29, 2018 11.44 11.44 11.44 0 -0.03(-0.26%)
Mar 28, 2018 11.64 11.64 11.03 11.47 16,587 -0.13(-1.12%)
Mar 27, 2018 11.21 11.74 11.18 11.60 45,031 +0.21(+1.84%)
Mar 26, 2018 11.38 11.49 11.19 11.39 9,153 +0.18(+1.61%)
Mar 23, 2018 11.15 11.38 11.02 11.21 6,300 +0.28(+2.56%)
Mar 22, 2018 11.36 11.41 10.93 10.93 11,325 -0.45(-3.95%)
Mar 21, 2018 11.29 11.42 10.93 11.38 5,981 +0.03(+0.26%)
Mar 20, 2018 11.34 11.41 11.25 11.35 14,290 -0.04(-0.39%)
Mar 19, 2018 11.34 11.41 11.06 11.39 7,919 -0.01(-0.04%)
Mar 16, 2018 11.45 11.48 11.02 11.40 15,086 -0.01(-0.09%)
Mar 15, 2018 11.49 11.49 11.23 11.41 21,875 -0.03(-0.26%)
Mar 14, 2018 11.41 11.50 11.33 11.44 21,605 -0.03(-0.26%)
Mar 13, 2018 11.03 11.50 11.03 11.47 32,404 +0.48(+4.37%)
Mar 12, 2018 10.80 11.36 10.80 10.99 22,750 +0.40(+3.78%)
Mar 09, 2018 10.62 10.90 10.41 10.59 39,432 +0.09(+0.86%)
Mar 08, 2018 10.22 10.57 10.13 10.50 28,822 +0.21(+2.04%)
Mar 07, 2018 9.970 10.44 9.695 10.29 20,880 +0.38(+3.83%)
Mar 06, 2018 9.800 10.50 8.900 9.910 29,823 -0.29(-2.84%)
Mar 05, 2018 9.780 10.46 9.780 10.20 20,950 +0.19(+1.90%)
Mar 02, 2018 10.00 10.54 9.784 10.01 33,236 -0.20(-1.96%)
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.