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, 2005 1.900 1.910 1.840 1.840 235,014 -0.06(-3.16%)
Oct 28, 2005 1.980 1.980 1.850 1.900 238,403 -0.05(-2.56%)
Oct 27, 2005 1.900 1.990 1.800 1.950 280,558 +0.09(+4.84%)
Oct 26, 2005 1.860 1.900 1.820 1.860 224,520 -0.04(-2.11%)
Oct 25, 2005 1.920 1.920 1.850 1.900 225,894 -0.02(-1.04%)
Oct 24, 2005 1.900 1.970 1.900 1.920 165,231 +0.04(+2.13%)
Oct 21, 2005 1.910 1.920 1.850 1.880 297,021 -0.06(-3.09%)
Oct 20, 2005 2.000 2.010 1.910 1.940 244,827 -0.06(-3.00%)
Oct 19, 2005 2.010 2.040 1.990 2.000 228,247 +0.00(+0.00%)
Oct 18, 2005 2.000 2.050 2.000 2.000 176,436 -0.02(-0.99%)
Oct 17, 2005 2.070 2.070 2.000 2.020 128,390 -0.03(-1.46%)
Oct 14, 2005 2.070 2.070 2.000 2.050 78,327 +0.00(+0.00%)
Oct 13, 2005 2.100 2.100 2.000 2.050 155,862 +0.02(+0.99%)
Oct 12, 2005 2.150 2.150 2.020 2.030 220,937 -0.12(-5.58%)
Oct 11, 2005 2.250 2.250 2.080 2.150 216,421 -0.11(-4.87%)
Oct 10, 2005 2.350 2.350 2.230 2.260 194,076 -0.07(-3.00%)
Oct 07, 2005 2.300 2.400 2.210 2.330 357,680 +0.13(+5.91%)
Oct 06, 2005 2.130 2.230 2.080 2.200 462,308 +0.12(+5.77%)
Oct 05, 2005 2.050 2.130 2.020 2.080 303,517 +0.02(+0.97%)
Oct 04, 2005 2.030 2.060 2.000 2.060 245,085 +0.02(+0.98%)
Oct 03, 2005 2.050 2.060 2.000 2.040 261,832 +0.04(+2.00%)
Sep 30, 2005 2.050 2.050 2.000 2.000 284,135 -0.07(-3.38%)
Sep 29, 2005 2.040 2.070 2.000 2.070 158,183 +0.04(+1.97%)
Sep 28, 2005 2.050 2.100 1.950 2.030 179,646 +0.00(+0.00%)
Sep 27, 2005 2.120 2.131 2.000 2.030 286,880 -0.11(-5.14%)
Sep 26, 2005 2.300 2.300 2.070 2.140 259,222 -0.02(-0.93%)
Sep 23, 2005 2.160 2.290 1.990 2.160 519,295 +0.16(+8.00%)
Sep 22, 2005 2.000 2.140 1.940 2.000 645,867 -0.13(-6.10%)
Sep 21, 2005 2.240 2.240 2.100 2.130 260,560 -0.04(-1.84%)
Sep 20, 2005 2.270 2.290 2.170 2.170 206,104 -0.08(-3.56%)
Sep 19, 2005 2.290 2.290 2.200 2.250 179,305 -0.02(-0.88%)
Sep 16, 2005 2.270 2.360 2.190 2.270 351,617 +0.01(+0.44%)
Sep 15, 2005 2.300 2.410 2.160 2.260 611,975 -0.07(-3.00%)
Sep 14, 2005 2.380 2.400 2.300 2.330 306,000 -0.05(-2.10%)
Sep 13, 2005 2.420 2.500 2.380 2.380 229,094 -0.06(-2.46%)
Sep 12, 2005 2.410 2.500 2.410 2.440 172,783 -0.00(-0.20%)
Sep 09, 2005 2.550 2.550 2.350 2.445 242,992 -0.10(-3.74%)
Sep 08, 2005 2.590 2.590 2.500 2.540 231,000 -0.03(-1.17%)
Sep 07, 2005 2.550 2.590 2.470 2.570 197,650 +0.03(+1.18%)
Sep 06, 2005 2.510 2.600 2.510 2.540 185,546 +0.02(+0.79%)
Sep 02, 2005 2.540 2.580 2.500 2.520 129,063 -0.01(-0.40%)
Sep 01, 2005 2.401 2.640 2.401 2.530 251,167 +0.12(+4.98%)
Aug 31, 2005 2.550 2.550 2.350 2.410 584,086 -0.09(-3.60%)
Aug 30, 2005 2.610 2.660 2.480 2.500 377,625 -0.07(-2.72%)
Aug 29, 2005 2.490 2.690 2.490 2.570 252,280 +0.07(+2.80%)
Aug 26, 2005 2.620 2.650 2.500 2.500 315,235 -0.10(-3.85%)
Aug 25, 2005 2.690 2.710 2.600 2.600 254,917 -0.09(-3.35%)
Aug 24, 2005 2.730 2.760 2.690 2.690 263,141 -0.03(-1.10%)
Aug 23, 2005 2.670 2.730 2.670 2.720 191,398 +0.01(+0.37%)
Aug 22, 2005 2.660 2.740 2.660 2.710 354,477 +0.04(+1.50%)
Aug 19, 2005 2.710 2.750 2.670 2.670 218,325 -0.05(-1.84%)
Aug 18, 2005 2.830 2.830 2.700 2.720 241,848 -0.07(-2.51%)
Aug 17, 2005 2.800 2.860 2.680 2.790 763,260 -0.05(-1.76%)
Aug 16, 2005 2.700 2.850 2.670 2.840 877,510 +0.15(+5.58%)
Aug 15, 2005 2.750 2.750 2.670 2.690 359,923 -0.01(-0.37%)
Aug 12, 2005 2.820 2.850 2.700 2.700 374,267 +0.02(+0.75%)
Aug 11, 2005 2.670 2.710 2.610 2.680 635,837 +0.08(+3.08%)
Aug 10, 2005 2.870 2.880 2.600 2.600 891,947 -0.32(-10.96%)
Aug 09, 2005 3.250 3.370 2.900 2.920 242,765 -0.02(-0.68%)
Aug 08, 2005 2.810 3.000 2.800 2.940 259,743 +0.18(+6.52%)
Aug 05, 2005 2.770 2.840 2.750 2.760 242,651 -0.09(-3.16%)
Aug 04, 2005 2.910 2.920 2.820 2.850 232,122 +0.01(+0.35%)
Aug 03, 2005 2.800 2.940 2.800 2.840 240,411 +0.01(+0.35%)
Aug 02, 2005 2.860 3.000 2.770 2.830 285,271 -0.03(-1.05%)
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.