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, 2008 1.700 1.800 1.660 1.790 131,028 +0.12(+7.19%)
Oct 30, 2008 1.650 1.720 1.600 1.670 202,252 +0.05(+3.09%)
Oct 29, 2008 1.680 1.699 1.560 1.620 314,937 -0.10(-5.81%)
Oct 28, 2008 1.690 1.720 1.580 1.720 309,024 +0.11(+6.90%)
Oct 27, 2008 1.650 1.670 1.600 1.609 141,204 -0.09(-5.35%)
Oct 24, 2008 1.580 1.760 1.580 1.700 221,951 -0.01(-0.58%)
Oct 23, 2008 1.750 1.830 1.580 1.710 700,013 -0.02(-1.16%)
Oct 22, 2008 1.950 1.950 1.700 1.730 270,465 -0.20(-10.36%)
Oct 21, 2008 1.910 2.100 1.910 1.930 357,051 +0.13(+7.22%)
Oct 20, 2008 1.850 1.980 1.790 1.800 283,771 -0.06(-3.23%)
Oct 17, 2008 1.730 2.000 1.690 1.860 339,661 +0.16(+9.41%)
Oct 16, 2008 1.720 1.800 1.590 1.700 241,483 -0.05(-2.86%)
Oct 15, 2008 1.730 1.950 1.730 1.750 145,335 -0.15(-7.89%)
Oct 14, 2008 2.050 2.100 1.710 1.900 402,650 -0.05(-2.56%)
Oct 13, 2008 1.680 1.990 1.650 1.950 307,359 +0.41(+26.62%)
Oct 10, 2008 1.500 1.600 1.340 1.540 621,919 +0.01(+0.65%)
Oct 09, 2008 1.620 1.730 1.500 1.530 380,374 -0.09(-5.56%)
Oct 08, 2008 1.650 1.710 1.550 1.620 299,392 -0.13(-7.43%)
Oct 07, 2008 1.910 1.960 1.570 1.750 356,448 -0.07(-3.85%)
Oct 06, 2008 2.000 2.011 1.750 1.820 546,338 -0.22(-10.78%)
Oct 03, 2008 2.060 2.250 2.030 2.040 228,627 -0.05(-2.39%)
Oct 02, 2008 2.180 2.251 2.025 2.090 211,557 -0.12(-5.64%)
Oct 01, 2008 2.260 2.340 2.130 2.215 309,175 -0.04(-1.99%)
Sep 30, 2008 2.200 2.370 2.100 2.260 491,633 +0.14(+6.60%)
Sep 29, 2008 2.370 2.390 2.030 2.120 407,275 -0.25(-10.55%)
Sep 26, 2008 2.250 2.480 2.250 2.370 266,618 +0.02(+0.85%)
Sep 25, 2008 2.270 2.360 2.230 2.350 727,255 +0.13(+5.86%)
Sep 24, 2008 2.220 2.350 2.170 2.220 206,057 -0.04(-1.77%)
Sep 23, 2008 2.170 2.340 2.170 2.260 154,997 +0.09(+4.15%)
Sep 22, 2008 2.800 2.835 2.150 2.170 450,852 -0.46(-17.49%)
Sep 19, 2008 2.350 2.650 2.150 2.630 1,200,263 +0.54(+25.84%)
Sep 18, 2008 1.910 2.170 1.810 2.090 571,111 +0.24(+12.97%)
Sep 17, 2008 1.900 1.930 1.830 1.850 279,953 -0.05(-2.63%)
Sep 16, 2008 2.030 2.070 1.830 1.900 406,337 -0.22(-10.38%)
Sep 15, 2008 2.120 2.190 2.050 2.120 261,831 -0.10(-4.50%)
Sep 12, 2008 2.200 2.240 2.110 2.220 203,087 +0.02(+0.91%)
Sep 11, 2008 2.280 2.320 2.200 2.200 715,418 -0.13(-5.58%)
Sep 10, 2008 2.340 2.480 2.060 2.330 615,805 -0.01(-0.43%)
Sep 09, 2008 2.600 2.650 2.320 2.340 431,292 -0.22(-8.59%)
Sep 08, 2008 2.700 2.760 2.520 2.560 266,056 -0.14(-5.19%)
Sep 05, 2008 2.760 2.780 2.620 2.700 187,648 -0.06(-2.17%)
Sep 04, 2008 2.810 2.820 2.760 2.760 381,143 -0.06(-2.13%)
Sep 03, 2008 2.820 2.830 2.780 2.820 196,838 +0.03(+1.08%)
Sep 02, 2008 2.780 2.840 2.770 2.790 278,818 +0.01(+0.36%)
Aug 29, 2008 2.800 2.830 2.780 2.780 202,992 -0.03(-1.07%)
Aug 28, 2008 2.880 2.880 2.780 2.810 246,488 -0.02(-0.71%)
Aug 27, 2008 2.820 2.860 2.780 2.830 276,787 +0.04(+1.43%)
Aug 26, 2008 2.820 2.820 2.780 2.790 119,870 -0.02(-0.71%)
Aug 25, 2008 2.860 2.860 2.780 2.810 170,631 -0.03(-1.06%)
Aug 22, 2008 2.790 2.850 2.780 2.840 161,189 +0.04(+1.43%)
Aug 21, 2008 2.790 2.800 2.760 2.800 108,281 +0.02(+0.72%)
Aug 20, 2008 2.780 2.820 2.780 2.780 212,134 -0.01(-0.36%)
Aug 19, 2008 2.830 2.860 2.780 2.790 173,776 -0.01(-0.36%)
Aug 18, 2008 2.800 2.870 2.760 2.800 232,926 +0.00(+0.00%)
Aug 15, 2008 2.900 2.900 2.760 2.800 280,652 -0.04(-1.41%)
Aug 14, 2008 2.830 2.900 2.830 2.840 99,624 -0.06(-2.07%)
Aug 13, 2008 2.900 2.930 2.820 2.900 81,221 +0.02(+0.69%)
Aug 12, 2008 2.950 2.990 2.840 2.880 188,618 -0.07(-2.37%)
Aug 11, 2008 2.810 2.950 2.800 2.950 294,062 +0.14(+4.98%)
Aug 08, 2008 2.800 2.870 2.761 2.810 195,937 +0.02(+0.72%)
Aug 07, 2008 2.860 2.880 2.780 2.790 98,873 -0.07(-2.45%)
Aug 06, 2008 2.800 2.890 2.780 2.860 313,096 +0.04(+1.42%)
Aug 05, 2008 2.920 2.920 2.780 2.820 143,540 -0.05(-1.74%)
Aug 04, 2008 2.750 2.930 2.750 2.870 549,957 +0.15(+5.51%)
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.