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, 2007 1.400 1.760 1.350 1.630 4,699,301 +0.26(+18.98%)
Jan 30, 2007 1.370 1.400 1.350 1.370 115,088 -0.02(-1.44%)
Jan 29, 2007 1.400 1.410 1.350 1.390 281,492 +0.01(+0.72%)
Jan 26, 2007 1.330 1.390 1.330 1.380 210,697 +0.03(+2.22%)
Jan 25, 2007 1.350 1.380 1.320 1.350 290,591 +0.02(+1.50%)
Jan 24, 2007 1.330 1.360 1.300 1.330 329,541 -0.01(-0.75%)
Jan 23, 2007 1.390 1.400 1.320 1.340 388,756 -0.05(-3.60%)
Jan 22, 2007 1.400 1.401 1.350 1.390 242,145 +0.01(+0.72%)
Jan 19, 2007 1.400 1.410 1.310 1.380 533,540 -0.02(-1.43%)
Jan 18, 2007 1.400 1.450 1.350 1.400 454,049 +0.02(+1.45%)
Jan 17, 2007 1.440 1.520 1.380 1.380 674,272 -0.08(-5.48%)
Jan 16, 2007 1.360 1.540 1.350 1.460 1,511,156 +0.09(+6.57%)
Jan 12, 2007 1.300 1.380 1.280 1.370 745,323 +0.09(+7.03%)
Jan 11, 2007 1.370 1.400 1.220 1.280 1,115,601 -0.08(-5.88%)
Jan 10, 2007 1.230 1.370 1.180 1.360 1,773,649 +0.13(+10.57%)
Jan 09, 2007 1.210 1.240 1.160 1.230 594,317 +0.04(+3.36%)
Jan 08, 2007 1.240 1.240 1.160 1.190 182,567 +0.04(+3.48%)
Jan 05, 2007 1.180 1.200 1.140 1.150 181,939 -0.02(-1.71%)
Jan 04, 2007 1.240 1.240 1.140 1.170 264,243 -0.04(-3.31%)
Jan 03, 2007 1.200 1.250 1.170 1.210 480,846 +0.02(+1.68%)
Dec 29, 2006 1.160 1.250 1.130 1.190 870,832 +0.02(+1.71%)
Dec 28, 2006 1.110 1.280 1.110 1.170 1,631,106 +0.06(+5.41%)
Dec 27, 2006 1.030 1.320 1.020 1.110 3,499,676 +0.08(+7.77%)
Dec 26, 2006 1.030 1.050 1.010 1.030 261,394 +0.00(+0.00%)
Dec 22, 2006 1.050 1.090 1.010 1.030 339,960 +0.01(+0.98%)
Dec 21, 2006 1.020 1.070 1.010 1.020 156,222 -0.03(-2.86%)
Dec 20, 2006 0.9500 1.070 0.9500 1.050 476,026 +0.08(+8.25%)
Dec 19, 2006 1.050 1.060 0.9100 0.9700 733,585 -0.10(-9.35%)
Dec 18, 2006 1.070 1.130 1.050 1.070 325,889 +0.00(+0.00%)
Dec 15, 2006 1.120 1.140 1.070 1.070 716,396 -0.07(-6.14%)
Dec 14, 2006 1.210 1.210 1.140 1.140 241,003 -0.04(-3.39%)
Dec 13, 2006 1.140 1.210 1.130 1.180 191,454 +0.04(+3.51%)
Dec 12, 2006 1.170 1.200 1.140 1.140 208,527 -0.04(-3.39%)
Dec 11, 2006 1.220 1.230 1.170 1.180 173,058 -0.02(-1.67%)
Dec 08, 2006 1.170 1.230 1.150 1.200 245,495 +0.02(+1.69%)
Dec 07, 2006 1.170 1.230 1.140 1.180 170,073 +0.00(+0.00%)
Dec 06, 2006 1.190 1.240 1.170 1.180 125,379 -0.02(-1.67%)
Dec 05, 2006 1.260 1.260 1.150 1.200 215,135 -0.02(-1.64%)
Dec 04, 2006 1.220 1.290 1.180 1.220 216,969 -0.01(-0.81%)
Dec 01, 2006 1.270 1.280 1.200 1.230 215,837 -0.01(-0.81%)
Nov 30, 2006 1.110 1.270 1.100 1.240 449,400 +0.12(+10.71%)
Nov 29, 2006 1.080 1.200 1.080 1.120 392,329 +0.03(+2.75%)
Nov 28, 2006 1.200 1.200 1.050 1.090 293,166 -0.03(-2.68%)
Nov 27, 2006 1.260 1.270 1.120 1.120 504,914 -0.13(-10.40%)
Nov 24, 2006 1.230 1.280 1.190 1.250 235,482 +0.01(+0.81%)
Nov 22, 2006 1.300 1.300 1.230 1.240 183,471 +0.00(+0.00%)
Nov 21, 2006 1.260 1.290 1.220 1.240 232,900 -0.02(-1.59%)
Nov 20, 2006 1.250 1.340 1.220 1.260 342,536 -0.01(-0.79%)
Nov 17, 2006 1.420 1.420 1.200 1.270 567,903 -0.14(-9.93%)
Nov 16, 2006 1.310 1.410 1.310 1.410 1,004,587 +0.12(+9.30%)
Nov 15, 2006 1.220 1.330 1.220 1.290 801,603 +0.07(+5.74%)
Nov 14, 2006 1.150 1.220 1.140 1.220 805,218 +0.09(+7.96%)
Nov 13, 2006 1.060 1.150 1.060 1.130 336,929 +0.07(+6.60%)
Nov 10, 2006 1.040 1.120 1.010 1.060 338,285 +0.01(+0.95%)
Nov 09, 2006 1.070 1.120 1.040 1.050 325,093 -0.03(-2.78%)
Nov 08, 2006 1.100 1.190 1.040 1.080 446,816 -0.09(-7.69%)
Nov 07, 2006 1.140 1.200 1.130 1.170 319,959 +0.02(+1.74%)
Nov 06, 2006 1.140 1.180 1.120 1.150 387,790 +0.03(+2.68%)
Nov 03, 2006 1.080 1.130 1.000 1.120 652,606 +0.02(+1.86%)
Nov 02, 2006 1.190 1.190 1.090 1.100 407,688 -0.03(-2.69%)
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.