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, 2008 3.480 3.640 3.450 3.560 385,174 -0.01(-0.28%)
Jan 30, 2008 3.580 3.690 3.470 3.570 750,868 +0.00(+0.00%)
Jan 29, 2008 3.420 3.600 3.360 3.570 721,823 +0.20(+5.93%)
Jan 28, 2008 3.490 3.590 3.330 3.370 530,720 -0.09(-2.60%)
Jan 25, 2008 3.370 3.630 3.370 3.460 977,223 +0.20(+6.13%)
Jan 24, 2008 3.120 3.430 3.070 3.260 1,481,529 +0.11(+3.66%)
Jan 23, 2008 2.900 3.150 2.770 3.145 946,503 +0.25(+8.45%)
Jan 22, 2008 2.530 3.150 2.500 2.900 1,069,140 -0.12(-3.97%)
Jan 21, 2008 3.050 3.200 2.950 3.020 813,695 +0.00(+0.00%)
Jan 18, 2008 3.050 3.200 2.950 3.020 813,695 +0.05(+1.68%)
Jan 17, 2008 3.200 3.200 2.950 2.970 610,884 -0.26(-8.05%)
Jan 16, 2008 3.150 3.440 2.850 3.230 1,699,315 -0.01(-0.31%)
Jan 15, 2008 3.410 3.430 3.200 3.240 737,980 -0.22(-6.36%)
Jan 14, 2008 3.450 3.560 3.360 3.460 826,876 +0.01(+0.29%)
Jan 11, 2008 3.520 3.560 3.320 3.450 621,575 -0.15(-4.17%)
Jan 10, 2008 3.330 3.740 3.290 3.600 1,090,961 +0.22(+6.51%)
Jan 09, 2008 3.700 3.790 3.160 3.380 1,940,078 -0.33(-8.89%)
Jan 08, 2008 4.000 4.100 3.680 3.710 1,358,432 -0.01(-0.27%)
Jan 07, 2008 4.120 4.200 3.600 3.720 1,750,109 -0.45(-10.79%)
Jan 04, 2008 4.300 4.330 4.130 4.170 866,148 -0.21(-4.79%)
Jan 03, 2008 4.400 4.530 4.350 4.380 787,240 -0.02(-0.45%)
Jan 02, 2008 4.710 4.740 4.380 4.400 768,398 -0.20(-4.35%)
Jan 01, 2008 4.690 4.780 4.500 4.600 1,107,049 +0.00(+0.00%)
Dec 31, 2007 4.690 4.780 4.500 4.600 1,107,049 -0.27(-5.54%)
Dec 28, 2007 4.820 5.020 4.800 4.870 428,348 +0.02(+0.41%)
Dec 27, 2007 5.120 5.120 4.850 4.850 502,225 -0.25(-4.90%)
Dec 26, 2007 5.220 5.250 4.900 5.100 995,075 -0.08(-1.54%)
Dec 24, 2007 5.150 5.230 5.050 5.180 719,191 +0.12(+2.37%)
Dec 21, 2007 4.820 5.300 4.820 5.060 2,144,956 +0.19(+3.90%)
Dec 20, 2007 4.500 4.950 4.480 4.870 1,291,207 +0.37(+8.22%)
Dec 19, 2007 4.500 4.600 4.320 4.500 1,110,858 +0.00(+0.00%)
Dec 18, 2007 5.030 5.084 4.170 4.500 2,087,018 -0.37(-7.60%)
Dec 17, 2007 5.010 5.250 4.800 4.870 719,282 -0.22(-4.32%)
Dec 14, 2007 4.970 5.190 4.770 5.090 1,407,338 +0.17(+3.46%)
Dec 13, 2007 5.190 5.200 4.870 4.920 1,376,936 -0.23(-4.47%)
Dec 12, 2007 5.040 5.190 5.020 5.150 1,651,691 +0.28(+5.75%)
Dec 11, 2007 5.650 5.650 4.770 4.870 3,660,611 -0.78(-13.81%)
Dec 10, 2007 5.860 6.240 5.400 5.650 4,556,018 +0.00(+0.00%)
Dec 07, 2007 5.000 5.690 4.930 5.650 3,894,099 +0.77(+15.78%)
Dec 06, 2007 4.620 4.970 4.610 4.880 1,809,095 +0.37(+8.20%)
Dec 05, 2007 4.540 4.630 4.330 4.510 1,106,198 +0.02(+0.44%)
Dec 04, 2007 4.230 4.650 4.180 4.490 2,285,860 +0.31(+7.42%)
Dec 03, 2007 3.980 4.430 3.900 4.180 1,432,078 +0.28(+7.18%)
Nov 30, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
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.