Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Dasan Zhone Solutions Inc (NQ: DZSI )

0.5200 UNCHANGED

Last Price Updated: 4:00 PM EDT, Aug 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 07, 2024				0.5200	0	-0.52(-50.00%)
Aug 06, 2024	1.110	1.120	1.040	1.040	252,983	-0.13(-11.11%)
Aug 05, 2024	1.140	1.210	1.130	1.170	80,041	+0.00(+0.43%)
Aug 02, 2024	1.150	1.200	1.150	1.165	200,082	+0.01(+0.43%)
Aug 01, 2024	1.180	1.200	1.150	1.160	84,753	-0.02(-1.69%)
Jul 31, 2024	1.240	1.280	1.180	1.180	206,625	-0.03(-2.48%)
Jul 30, 2024	1.170	1.280	1.160	1.210	70,827	+0.03(+2.54%)
Jul 29, 2024	1.280	1.290	1.180	1.180	201,295	-0.08(-6.35%)
Jul 26, 2024	1.310	1.340	1.260	1.260	36,003	-0.04(-3.08%)
Jul 25, 2024	1.310	1.330	1.290	1.300	54,168	+0.00(+0.00%)
Jul 24, 2024	1.320	1.325	1.300	1.300	52,479	-0.05(-3.70%)
Jul 23, 2024	1.370	1.430	1.350	1.350	94,746	-0.04(-2.88%)
Jul 22, 2024	1.270	1.390	1.250	1.390	88,979	+0.14(+11.20%)
Jul 19, 2024	1.230	1.260	1.200	1.250	108,275	+0.00(+0.00%)
Jul 18, 2024	1.300	1.350	1.250	1.250	91,922	-0.06(-4.58%)
Jul 17, 2024	1.330	1.380	1.280	1.310	90,395	-0.05(-3.68%)
Jul 16, 2024	1.290	1.400	1.290	1.360	137,867	+0.06(+4.62%)
Jul 15, 2024	1.260	1.310	1.260	1.300	64,633	+0.02(+1.56%)
Jul 12, 2024	1.230	1.300	1.230	1.280	101,720	+0.04(+3.23%)
Jul 11, 2024	1.200	1.260	1.200	1.240	78,167	+0.04(+3.33%)
Jul 10, 2024	1.180	1.220	1.160	1.200	107,155	+0.01(+0.84%)
Jul 09, 2024	1.200	1.210	1.160	1.190	83,862	-0.01(-0.83%)
Jul 08, 2024	1.180	1.220	1.180	1.200	95,130	+0.02(+1.69%)
Jul 05, 2024	1.180	1.200	1.175	1.180	114,718	+0.01(+0.85%)
Jul 03, 2024	1.160	1.200	1.160	1.170	70,414	-0.01(-0.85%)
Jul 02, 2024	1.180	1.304	1.130	1.180	86,138	+0.02(+1.72%)
Jul 01, 2024	1.210	1.240	1.150	1.160	278,895	-0.01(-0.85%)
Jun 28, 2024	1.350	1.420	1.170	1.170	2,537,637	-0.18(-13.33%)
Jun 27, 2024	1.450	1.450	1.340	1.350	142,942	-0.05(-3.57%)
Jun 26, 2024	1.370	1.500	1.360	1.400	147,179	+0.03(+2.19%)
Jun 25, 2024	1.400	1.420	1.350	1.370	173,584	-0.02(-1.44%)
Jun 24, 2024	1.360	1.420	1.360	1.390	58,889	+0.00(+0.00%)
Jun 21, 2024	1.350	1.420	1.340	1.390	141,427	+0.04(+2.96%)
Jun 20, 2024	1.360	1.395	1.340	1.350	79,379	-0.03(-2.17%)
Jun 18, 2024	1.390	1.430	1.370	1.380	49,015	-0.02(-1.43%)
Jun 17, 2024	1.430	1.450	1.390	1.400	68,190	-0.05(-3.45%)
Jun 14, 2024	1.410	1.460	1.390	1.450	143,892	+0.04(+2.84%)
Jun 13, 2024	1.540	1.580	1.390	1.410	172,204	-0.14(-9.03%)
Jun 12, 2024	1.640	1.650	1.530	1.550	182,317	+0.00(+0.00%)
Jun 11, 2024	1.730	1.750	1.530	1.550	200,010	-0.17(-9.88%)
Jun 10, 2024	1.630	1.750	1.580	1.720	131,593	+0.07(+4.24%)
Jun 07, 2024	1.450	1.759	1.400	1.650	221,853	+0.20(+13.79%)
Jun 06, 2024	1.460	1.460	1.400	1.450	23,010	-0.04(-2.68%)
Jun 05, 2024	1.570	1.570	1.380	1.490	119,313	-0.06(-3.87%)
Jun 04, 2024	1.560	1.560	1.480	1.550	34,188	-0.00(-0.32%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Dasan Zhone Solutions Inc (NQ: DZSI )

Historical Prices