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, 2012 3.160 3.160 2.980 3.020 480,284 -0.10(-3.21%)
Jan 30, 2012 3.140 3.160 3.120 3.120 161,003 -0.05(-1.58%)
Jan 27, 2012 3.160 3.180 3.120 3.170 113,898 +0.01(+0.32%)
Jan 26, 2012 3.180 3.200 3.120 3.160 167,647 +0.01(+0.32%)
Jan 25, 2012 3.100 3.180 3.071 3.150 161,840 +0.05(+1.61%)
Jan 24, 2012 3.120 3.140 3.100 3.100 229,228 -0.03(-0.96%)
Jan 23, 2012 3.070 3.180 3.070 3.130 306,655 +0.04(+1.29%)
Jan 20, 2012 3.030 3.100 3.010 3.090 277,422 +0.06(+1.98%)
Jan 19, 2012 3.030 3.050 3.000 3.030 129,381 +0.00(+0.00%)
Jan 18, 2012 2.940 3.030 2.940 3.030 238,489 +0.07(+2.36%)
Jan 17, 2012 3.000 3.010 2.950 2.960 207,480 -0.01(-0.34%)
Jan 13, 2012 2.940 3.009 2.930 2.970 174,503 -0.01(-0.34%)
Jan 12, 2012 3.020 3.040 2.970 2.980 218,852 -0.05(-1.65%)
Jan 11, 2012 3.010 3.040 3.000 3.030 243,332 +0.02(+0.66%)
Jan 10, 2012 2.970 3.020 2.940 3.010 207,832 +0.09(+3.08%)
Jan 09, 2012 2.970 3.000 2.900 2.920 234,823 -0.04(-1.35%)
Jan 06, 2012 2.970 3.040 2.940 2.960 258,722 +0.00(+0.00%)
Jan 05, 2012 2.950 2.980 2.910 2.960 127,697 +0.00(+0.00%)
Jan 04, 2012 2.960 2.980 2.900 2.960 245,656 +0.14(+4.96%)
Dec 30, 2011 2.850 2.930 2.800 2.820 522,793 -0.03(-1.05%)
Dec 29, 2011 2.840 2.910 2.790 2.850 167,087 +0.02(+0.71%)
Dec 28, 2011 2.960 2.960 2.830 2.830 120,923 -0.13(-4.39%)
Dec 27, 2011 2.920 2.980 2.840 2.960 147,656 +0.01(+0.34%)
Dec 23, 2011 2.940 2.950 2.860 2.950 82,753 +0.04(+1.37%)
Dec 21, 2011 2.950 2.950 2.780 2.910 297,095 -0.04(-1.36%)
Dec 20, 2011 2.840 3.000 2.810 2.950 505,874 +0.18(+6.50%)
Dec 19, 2011 2.850 2.880 2.760 2.770 267,094 -0.04(-1.42%)
Dec 16, 2011 2.800 2.895 2.750 2.810 556,988 +0.03(+1.08%)
Dec 15, 2011 2.840 2.840 2.710 2.780 341,306 -0.03(-1.07%)
Dec 14, 2011 2.700 2.810 2.620 2.810 378,542 +0.09(+3.31%)
Dec 13, 2011 2.780 2.880 2.670 2.720 455,990 +0.00(+0.00%)
Dec 12, 2011 2.660 2.760 2.620 2.720 316,176 +0.00(+0.00%)
Dec 09, 2011 2.520 2.730 2.520 2.720 333,704 +0.23(+9.24%)
Dec 08, 2011 2.630 2.650 2.490 2.490 316,210 -0.16(-6.04%)
Dec 07, 2011 2.690 2.700 2.600 2.650 208,837 -0.06(-2.21%)
Dec 06, 2011 2.740 2.790 2.660 2.710 224,471 -0.04(-1.45%)
Dec 05, 2011 2.790 2.825 2.680 2.750 261,435 +0.02(+0.73%)
Dec 02, 2011 2.710 2.740 2.710 2.730 201,106 +0.05(+1.87%)
Dec 01, 2011 2.760 2.790 2.680 2.680 356,180 -0.08(-2.90%)
Nov 30, 2011 2.790 2.830 2.710 2.760 720,880 +0.10(+3.76%)
Nov 29, 2011 2.720 2.730 2.635 2.660 258,018 -0.06(-2.21%)
Nov 28, 2011 2.620 2.720 2.530 2.720 453,919 +0.23(+9.24%)
Nov 25, 2011 2.490 2.600 2.470 2.490 208,593 -0.01(-0.40%)
Nov 23, 2011 2.610 2.650 2.500 2.500 425,253 -0.15(-5.66%)
Nov 22, 2011 2.650 2.715 2.620 2.650 328,514 +0.01(+0.38%)
Nov 21, 2011 2.660 2.730 2.640 2.640 486,161 -0.11(-4.00%)
Nov 18, 2011 2.720 2.820 2.720 2.750 385,798 +0.03(+1.10%)
Nov 17, 2011 2.710 2.780 2.700 2.720 359,105 +0.00(+0.00%)
Nov 16, 2011 2.730 2.800 2.710 2.720 463,949 -0.05(-1.81%)
Nov 15, 2011 2.750 2.800 2.680 2.770 486,817 +0.01(+0.36%)
Nov 14, 2011 2.800 2.820 2.740 2.760 363,575 -0.04(-1.43%)
Nov 11, 2011 2.750 2.810 2.720 2.800 349,844 +0.09(+3.32%)
Nov 10, 2011 2.620 2.710 2.570 2.710 517,937 +0.16(+6.27%)
Nov 09, 2011 2.620 2.670 2.550 2.550 337,413 -0.16(-5.90%)
Nov 08, 2011 2.610 2.730 2.550 2.710 514,034 +0.15(+5.86%)
Nov 07, 2011 2.650 2.670 2.470 2.560 256,219 -0.09(-3.40%)
Nov 04, 2011 2.670 2.720 2.600 2.650 287,028 -0.06(-2.21%)
Nov 03, 2011 2.700 2.740 2.531 2.710 648,315 +0.05(+1.88%)
Nov 02, 2011 2.490 2.670 2.490 2.660 691,010 +0.22(+9.02%)
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.