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

Zix Corp (NQ: ZIXI )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2005 3.700 3.800 3.610 3.730 265,872 +0.07(+1.91%)
Jan 28, 2005 3.700 3.740 3.350 3.660 547,178 -0.04(-1.08%)
Jan 27, 2005 3.950 3.950 3.680 3.700 306,743 -0.15(-3.90%)
Jan 26, 2005 3.950 3.960 3.800 3.850 180,090 -0.03(-0.77%)
Jan 25, 2005 3.960 4.000 3.770 3.880 288,408 +0.02(+0.52%)
Jan 24, 2005 4.130 4.130 3.770 3.860 459,905 -0.20(-4.93%)
Jan 21, 2005 4.230 4.290 4.000 4.060 279,303 -0.11(-2.64%)
Jan 20, 2005 4.180 4.220 4.100 4.170 209,050 -0.06(-1.42%)
Jan 19, 2005 4.390 4.390 4.190 4.230 230,812 -0.16(-3.64%)
Jan 18, 2005 4.360 4.390 4.180 4.390 331,365 +0.09(+2.09%)
Jan 14, 2005 4.210 4.380 4.100 4.300 430,339 +0.17(+4.12%)
Jan 13, 2005 4.200 4.200 3.980 4.130 302,741 +0.04(+0.98%)
Jan 12, 2005 4.270 4.270 4.010 4.090 351,061 -0.10(-2.39%)
Jan 11, 2005 4.410 4.460 4.110 4.190 581,616 -0.21(-4.77%)
Jan 10, 2005 4.690 4.700 4.370 4.400 456,326 -0.12(-2.65%)
Jan 07, 2005 4.700 4.700 4.420 4.520 365,386 -0.01(-0.22%)
Jan 06, 2005 4.760 4.800 4.530 4.530 336,306 -0.22(-4.63%)
Jan 05, 2005 4.960 4.960 4.520 4.750 578,034 -0.08(-1.66%)
Jan 04, 2005 5.170 5.320 4.722 4.830 771,639 -0.16(-3.21%)
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.