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 (%)
Oct 31, 2006 1.150 1.250 1.150 1.200 570,275 +0.06(+5.26%)
Oct 30, 2006 1.110 1.160 1.080 1.140 515,199 +0.09(+8.57%)
Oct 27, 2006 1.090 1.090 1.010 1.050 461,350 +0.04(+3.96%)
Oct 26, 2006 1.060 1.060 0.9800 1.010 720,062 -0.05(-4.72%)
Oct 25, 2006 1.130 1.150 1.050 1.060 534,410 -0.07(-6.19%)
Oct 24, 2006 1.170 1.290 1.060 1.130 2,134,465 -0.01(-0.88%)
Oct 23, 2006 1.080 1.190 1.040 1.140 1,279,321 +0.11(+10.68%)
Oct 20, 2006 0.9800 1.030 0.9400 1.030 710,499 +0.09(+9.57%)
Oct 19, 2006 0.8500 0.9700 0.8500 0.9400 306,847 +0.09(+10.59%)
Oct 18, 2006 0.9100 0.9500 0.8500 0.8500 343,531 -0.06(-6.59%)
Oct 17, 2006 1.000 1.020 0.8800 0.9100 780,464 -0.05(-5.21%)
Oct 16, 2006 0.9200 0.9800 0.8320 0.9600 878,905 +0.08(+9.09%)
Oct 13, 2006 0.8500 0.9000 0.8399 0.8800 538,431 +0.09(+11.39%)
Oct 12, 2006 0.7300 0.8200 0.7300 0.7900 474,469 +0.07(+9.72%)
Oct 11, 2006 0.7000 0.7700 0.7000 0.7200 1,892,566 +0.04(+5.88%)
Oct 10, 2006 0.6600 0.6969 0.6401 0.6800 330,134 +0.03(+4.62%)
Oct 09, 2006 0.5900 0.6500 0.5900 0.6500 289,781 +0.06(+10.17%)
Oct 06, 2006 0.5700 0.6050 0.5700 0.5900 164,960 +0.02(+2.61%)
Oct 05, 2006 0.5800 0.5999 0.5700 0.5750 254,168 +0.01(+0.88%)
Oct 04, 2006 0.5500 0.6600 0.5500 0.5700 564,699 +0.02(+3.64%)
Oct 03, 2006 0.6400 0.6400 0.5500 0.5500 264,837 -0.01(-1.79%)
Oct 02, 2006 0.6500 0.6700 0.5503 0.5600 266,085 -0.06(-9.68%)
Sep 29, 2006 0.5500 0.6800 0.5400 0.6200 673,758 +0.06(+10.71%)
Sep 28, 2006 0.5410 0.6000 0.5100 0.5600 1,603,971 +0.03(+5.66%)
Sep 27, 2006 0.6500 0.6501 0.5300 0.5300 978,193 -0.12(-18.46%)
Sep 26, 2006 0.6500 0.6800 0.6480 0.6500 171,520 -0.01(-1.52%)
Sep 25, 2006 0.6700 0.7100 0.6600 0.6600 252,754 -0.01(-1.49%)
Sep 22, 2006 0.6700 0.7200 0.6700 0.6700 186,778 -0.02(-2.90%)
Sep 21, 2006 0.7400 0.7400 0.6500 0.6900 432,795 -0.01(-1.43%)
Sep 20, 2006 0.7600 0.7700 0.7000 0.7000 452,870 -0.06(-7.89%)
Sep 19, 2006 0.7500 0.7900 0.7500 0.7600 296,686 -0.00(-0.13%)
Sep 18, 2006 0.8000 0.8200 0.7610 0.7610 247,126 -0.05(-6.05%)
Sep 15, 2006 0.8200 0.8300 0.8006 0.8100 170,468 -0.01(-1.22%)
Sep 14, 2006 0.8600 0.8900 0.8200 0.8200 300,780 +0.00(+0.00%)
Sep 13, 2006 0.8200 0.8500 0.8200 0.8200 122,910 +0.00(+0.00%)
Sep 12, 2006 0.8400 0.8800 0.8100 0.8200 153,849 -0.02(-2.38%)
Sep 11, 2006 0.8400 0.9100 0.8400 0.8400 227,857 -0.01(-1.18%)
Sep 08, 2006 0.8400 0.8900 0.8400 0.8500 151,924 +0.01(+1.19%)
Sep 07, 2006 0.8900 0.9100 0.8400 0.8400 234,100 -0.07(-7.69%)
Sep 06, 2006 0.9200 0.9200 0.9000 0.9100 56,232 +0.00(+0.00%)
Sep 05, 2006 0.9200 0.9200 0.8700 0.9100 128,205 +0.01(+1.11%)
Sep 01, 2006 0.8700 0.9200 0.8600 0.9000 222,336 +0.02(+2.27%)
Aug 31, 2006 0.8700 0.9000 0.8600 0.8800 106,925 +0.00(+0.00%)
Aug 30, 2006 0.9000 0.9000 0.8599 0.8800 69,733 +0.02(+2.33%)
Aug 29, 2006 0.9100 0.9100 0.8500 0.8600 98,083 -0.01(-1.15%)
Aug 28, 2006 0.9000 0.9100 0.8600 0.8700 59,278 -0.03(-3.33%)
Aug 25, 2006 0.8600 0.9100 0.8600 0.9000 45,494 +0.04(+4.65%)
Aug 24, 2006 0.8600 0.9000 0.8600 0.8600 88,310 +0.00(+0.00%)
Aug 23, 2006 0.9100 0.9101 0.8300 0.8600 160,027 -0.05(-5.55%)
Aug 22, 2006 0.9600 0.9600 0.9100 0.9105 45,270 -0.02(-2.10%)
Aug 21, 2006 0.9600 0.9600 0.9100 0.9300 135,183 +0.02(+2.20%)
Aug 18, 2006 0.9100 0.9100 0.8700 0.9100 92,030 +0.02(+2.25%)
Aug 17, 2006 0.8600 0.9500 0.8600 0.8900 206,767 +0.04(+4.71%)
Aug 16, 2006 0.8200 0.8700 0.8200 0.8500 91,276 +0.02(+2.41%)
Aug 15, 2006 0.8400 0.9200 0.8201 0.8300 86,638 -0.03(-3.49%)
Aug 14, 2006 0.8400 0.8800 0.8104 0.8600 289,459 +0.00(+0.00%)
Aug 11, 2006 0.8200 0.8800 0.8200 0.8600 139,618 -0.01(-1.15%)
Aug 10, 2006 0.8300 0.8700 0.8000 0.8700 195,183 +0.06(+7.63%)
Aug 09, 2006 0.9600 1.000 0.7900 0.8083 545,521 -0.14(-14.92%)
Aug 08, 2006 0.8900 0.9800 0.8900 0.9500 233,742 +0.05(+5.56%)
Aug 07, 2006 0.9700 1.020 0.9000 0.9000 297,515 -0.09(-9.09%)
Aug 04, 2006 1.040 1.040 0.9900 0.9900 117,009 +0.02(+2.06%)
Aug 03, 2006 0.9900 1.020 0.9700 0.9700 99,068 -0.02(-2.02%)
Aug 02, 2006 0.9900 1.040 0.9900 0.9900 122,785 +0.00(+0.00%)
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.