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 29, 2010 3.660 3.950 3.590 3.890 1,567,755 +0.21(+5.71%)
Oct 28, 2010 3.650 3.740 3.470 3.680 1,848,843 -0.06(-1.60%)
Oct 27, 2010 3.750 3.800 3.620 3.740 1,325,863 +0.40(+11.98%)
Oct 25, 2010 3.320 3.420 3.310 3.340 1,785,035 +0.02(+0.60%)
Oct 22, 2010 3.190 3.350 3.180 3.320 1,392,312 +0.13(+4.08%)
Oct 21, 2010 3.090 3.250 3.090 3.190 1,233,075 +0.10(+3.24%)
Oct 20, 2010 2.920 3.100 2.920 3.090 444,113 +0.17(+5.82%)
Oct 19, 2010 3.000 3.040 2.910 2.920 318,338 -0.14(-4.58%)
Oct 18, 2010 3.000 3.060 2.960 3.060 216,897 +0.06(+2.00%)
Oct 15, 2010 3.030 3.100 2.980 3.000 998,531 +0.02(+0.67%)
Oct 14, 2010 3.000 3.040 2.960 2.980 1,087,247 -0.02(-0.67%)
Oct 13, 2010 2.980 3.050 2.940 3.000 1,402,022 +0.05(+1.69%)
Oct 12, 2010 2.820 2.950 2.780 2.950 650,115 +0.11(+3.87%)
Oct 11, 2010 2.820 2.840 2.780 2.840 176,180 +0.03(+1.07%)
Oct 08, 2010 2.760 2.820 2.720 2.810 189,084 +0.06(+2.18%)
Oct 07, 2010 2.780 2.790 2.730 2.750 153,205 +0.00(+0.00%)
Oct 06, 2010 2.750 2.800 2.710 2.750 331,414 -0.02(-0.72%)
Oct 05, 2010 2.810 2.850 2.760 2.770 484,422 +0.00(+0.00%)
Oct 04, 2010 2.800 2.850 2.700 2.770 343,477 -0.05(-1.77%)
Oct 01, 2010 2.850 2.850 2.780 2.820 130,800 -0.02(-0.70%)
Sep 30, 2010 2.830 2.860 2.770 2.840 379,526 +0.04(+1.43%)
Sep 29, 2010 2.850 2.860 2.800 2.800 201,416 -0.06(-2.10%)
Sep 28, 2010 2.880 2.900 2.810 2.860 432,867 -0.02(-0.69%)
Sep 27, 2010 2.930 2.940 2.850 2.880 336,599 -0.04(-1.37%)
Sep 24, 2010 2.870 2.940 2.821 2.920 584,729 +0.07(+2.46%)
Sep 23, 2010 2.790 2.850 2.760 2.850 402,584 +0.03(+1.06%)
Sep 22, 2010 2.880 2.920 2.800 2.820 215,961 -0.05(-1.74%)
Sep 21, 2010 2.830 2.940 2.830 2.870 424,335 +0.05(+1.77%)
Sep 20, 2010 2.780 2.840 2.764 2.820 241,836 +0.04(+1.44%)
Sep 17, 2010 2.810 2.820 2.770 2.780 326,190 -0.02(-0.71%)
Sep 15, 2010 2.780 2.850 2.770 2.800 212,802 -0.01(-0.36%)
Sep 14, 2010 2.850 2.880 2.790 2.810 715,205 -0.05(-1.75%)
Sep 13, 2010 2.780 2.920 2.760 2.860 746,319 +0.12(+4.38%)
Sep 10, 2010 2.730 2.770 2.650 2.740 485,851 +0.03(+1.11%)
Sep 09, 2010 2.750 2.780 2.700 2.710 215,932 -0.02(-0.73%)
Sep 08, 2010 2.850 2.850 2.690 2.730 380,353 +0.00(+0.00%)
Sep 07, 2010 2.740 2.940 2.710 2.730 971,321 -0.03(-1.09%)
Sep 03, 2010 2.680 2.820 2.640 2.760 1,480,151 +0.03(+1.10%)
Sep 02, 2010 2.770 2.840 2.680 2.730 989,109 -0.04(-1.44%)
Sep 01, 2010 2.730 2.780 2.600 2.770 856,100 +0.10(+3.75%)
Aug 31, 2010 2.720 2.830 2.630 2.670 1,183,515 -0.09(-3.26%)
Aug 30, 2010 2.430 2.780 2.410 2.760 2,144,209 +0.31(+12.65%)
Aug 27, 2010 2.370 2.450 2.350 2.450 726,956 +0.09(+3.81%)
Aug 26, 2010 2.330 2.380 2.300 2.360 236,639 +0.03(+1.29%)
Aug 25, 2010 2.290 2.350 2.280 2.330 171,167 +0.00(+0.22%)
Aug 24, 2010 2.270 2.340 2.250 2.325 318,395 -0.03(-1.27%)
Aug 23, 2010 2.350 2.370 2.290 2.355 325,568 +0.00(+0.21%)
Aug 20, 2010 2.320 2.350 2.250 2.350 400,118 -0.01(-0.42%)
Aug 19, 2010 2.330 2.360 2.280 2.360 411,008 +0.00(+0.00%)
Aug 18, 2010 2.310 2.370 2.290 2.360 262,381 +0.03(+1.29%)
Aug 17, 2010 2.280 2.370 2.270 2.330 471,696 +0.06(+2.64%)
Aug 16, 2010 2.240 2.270 2.220 2.270 172,683 +0.01(+0.44%)
Aug 13, 2010 2.210 2.270 2.130 2.260 471,846 +0.03(+1.35%)
Aug 12, 2010 2.190 2.240 2.150 2.230 297,903 +0.06(+2.76%)
Aug 11, 2010 2.210 2.250 2.150 2.170 468,541 -0.10(-4.41%)
Aug 10, 2010 2.290 2.330 2.230 2.270 316,441 -0.05(-2.16%)
Aug 09, 2010 2.380 2.400 2.300 2.320 326,249 -0.06(-2.52%)
Aug 06, 2010 2.380 2.420 2.370 2.380 334,633 -0.05(-2.06%)
Aug 05, 2010 2.370 2.450 2.370 2.430 216,778 +0.00(+0.00%)
Aug 04, 2010 2.370 2.440 2.360 2.430 391,863 +0.09(+3.85%)
Aug 03, 2010 2.340 2.370 2.320 2.340 171,342 -0.02(-0.85%)
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.