Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 )

1.650 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 8.510 8.900 8.500 8.860 56,500 +0.29(+3.38%)
Dec 30, 2019 8.550 8.900 8.360 8.570 71,685 -0.02(-0.23%)
Dec 27, 2019 8.740 8.860 8.550 8.590 79,200 -0.11(-1.26%)
Dec 26, 2019 8.230 8.780 8.230 8.700 58,534 +0.38(+4.57%)
Dec 24, 2019 8.370 8.370 8.230 8.320 22,000 -0.05(-0.60%)
Dec 23, 2019 8.540 8.690 8.360 8.370 73,518 -0.23(-2.67%)
Dec 20, 2019 8.690 8.730 8.280 8.600 153,100 -0.06(-0.69%)
Dec 19, 2019 8.700 8.860 8.610 8.660 30,947 -0.11(-1.25%)
Dec 18, 2019 8.800 9.000 8.620 8.770 65,627 -0.02(-0.23%)
Dec 17, 2019 8.310 8.820 8.300 8.790 128,250 +0.48(+5.78%)
Dec 16, 2019 8.100 8.410 8.050 8.310 64,193 +0.27(+3.36%)
Dec 13, 2019 7.840 8.140 7.840 8.040 47,000 +0.19(+2.42%)
Dec 12, 2019 7.750 7.962 7.750 7.850 57,719 +0.11(+1.42%)
Dec 11, 2019 7.680 7.790 7.580 7.740 66,459 +0.10(+1.31%)
Dec 10, 2019 7.500 7.680 7.500 7.640 47,603 +0.14(+1.87%)
Dec 09, 2019 7.630 7.720 7.470 7.500 81,761 -0.14(-1.83%)
Dec 06, 2019 7.750 7.760 7.535 7.640 100,500 -0.06(-0.78%)
Dec 05, 2019 7.650 7.790 7.625 7.700 51,032 +0.07(+0.92%)
Dec 04, 2019 7.800 7.850 7.610 7.630 56,812 -0.20(-2.55%)
Dec 03, 2019 7.800 7.890 7.750 7.830 55,671 -0.07(-0.89%)
Dec 02, 2019 7.990 8.030 7.760 7.900 82,044 -0.07(-0.88%)
Nov 29, 2019 7.810 8.030 7.800 7.970 33,000 +0.07(+0.89%)
Nov 27, 2019 7.890 8.140 7.820 7.900 92,400 +0.06(+0.77%)
Nov 26, 2019 7.500 7.950 7.500 7.840 103,305 +0.37(+4.95%)
Nov 25, 2019 7.450 7.530 7.400 7.470 128,259 +0.03(+0.40%)
Nov 22, 2019 7.440 7.470 7.370 7.440 111,400 +0.19(+2.62%)
Nov 21, 2019 7.500 7.500 7.120 7.250 166,355 -0.15(-2.03%)
Nov 20, 2019 7.600 7.730 7.370 7.400 119,149 -0.19(-2.50%)
Nov 19, 2019 7.610 7.630 7.540 7.590 80,163 +0.01(+0.13%)
Nov 18, 2019 7.630 7.700 7.500 7.580 68,231 -0.12(-1.56%)
Nov 15, 2019 7.600 7.750 7.445 7.700 145,200 +0.19(+2.53%)
Nov 14, 2019 7.720 7.740 7.510 7.510 76,192 -0.24(-3.10%)
Nov 13, 2019 8.430 8.500 6.960 7.750 174,436 -0.55(-6.63%)
Nov 12, 2019 7.900 8.680 7.900 8.300 168,095 +0.44(+5.60%)
Nov 11, 2019 7.700 7.900 7.540 7.860 50,632 +0.16(+2.08%)
Nov 08, 2019 7.660 7.730 7.600 7.700 49,500 +0.04(+0.52%)
Nov 07, 2019 7.690 7.790 7.600 7.660 42,099 +0.00(+0.00%)
Nov 06, 2019 7.880 7.930 7.610 7.660 67,059 -0.18(-2.30%)
Nov 05, 2019 7.770 8.100 7.770 7.840 76,828 +0.08(+1.03%)
Nov 04, 2019 7.830 7.935 7.650 7.760 76,718 -0.02(-0.26%)
Nov 01, 2019 7.560 7.810 7.525 7.780 75,600 +0.25(+3.25%)
Oct 31, 2019 7.510 7.580 7.425 7.535 94,340 +0.02(+0.20%)
Oct 30, 2019 7.560 7.560 7.490 7.520 92,321 -0.03(-0.40%)
Oct 29, 2019 7.490 7.580 7.450 7.550 119,360 +0.04(+0.53%)
Oct 28, 2019 7.480 7.530 7.370 7.510 130,040 +0.03(+0.40%)
Oct 25, 2019 7.470 7.535 7.415 7.480 115,000 +0.04(+0.54%)
Oct 24, 2019 7.500 7.610 7.420 7.440 129,721 -0.06(-0.80%)
Oct 23, 2019 7.450 7.570 7.440 7.500 107,384 +0.06(+0.81%)
Oct 22, 2019 7.440 7.500 7.400 7.440 123,384 +0.03(+0.40%)
Oct 21, 2019 7.350 7.490 7.345 7.410 132,101 +0.06(+0.82%)
Oct 18, 2019 7.520 7.640 7.310 7.350 124,400 -0.17(-2.26%)
Oct 17, 2019 7.250 7.520 7.210 7.520 222,426 +0.39(+5.47%)
Oct 16, 2019 7.100 7.200 7.050 7.130 141,964 +0.08(+1.13%)
Oct 15, 2019 7.150 7.210 7.000 7.050 123,283 +0.02(+0.28%)
Oct 14, 2019 7.180 7.230 6.590 7.030 420,306 -0.06(-0.85%)
Oct 11, 2019 7.150 7.285 7.080 7.090 137,400 +0.01(+0.14%)
Oct 10, 2019 7.350 7.420 7.050 7.080 137,394 -0.22(-3.01%)
Oct 09, 2019 7.620 7.780 7.000 7.300 280,596 -0.34(-4.45%)
Oct 08, 2019 8.000 8.349 7.520 7.640 824,887 -1.98(-20.58%)
Oct 07, 2019 9.390 9.750 9.390 9.620 85,857 +0.23(+2.45%)
Oct 04, 2019 9.130 9.440 9.030 9.390 121,700 +0.39(+4.33%)
Oct 03, 2019 9.030 9.080 8.860 9.000 69,372 +0.00(+0.00%)
Oct 02, 2019 9.000 9.150 8.850 9.000 50,637 -0.09(-0.99%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.