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 (%)
Nov 30, 2007 3.800 4.110 3.600 3.900 2,062,148 +0.09(+2.36%)
Nov 29, 2007 3.820 3.900 3.810 3.810 402,824 -0.05(-1.30%)
Nov 28, 2007 3.760 3.950 3.760 3.860 531,849 +0.03(+0.78%)
Nov 27, 2007 3.970 4.000 3.700 3.830 661,097 -0.14(-3.53%)
Nov 26, 2007 3.850 3.970 3.790 3.970 834,141 +0.12(+3.12%)
Nov 23, 2007 3.850 3.950 3.690 3.850 421,932 +0.02(+0.52%)
Nov 21, 2007 3.710 3.850 3.560 3.830 899,762 +0.08(+2.13%)
Nov 20, 2007 3.600 3.800 3.580 3.750 1,261,926 +0.17(+4.75%)
Nov 19, 2007 3.650 3.800 3.500 3.580 1,301,195 -0.02(-0.56%)
Nov 16, 2007 3.100 3.600 3.100 3.600 1,443,990 +0.43(+13.57%)
Nov 15, 2007 3.110 3.230 3.000 3.170 508,400 +0.06(+1.93%)
Nov 14, 2007 3.080 3.180 3.020 3.110 583,247 +0.03(+0.97%)
Nov 13, 2007 2.850 3.150 2.850 3.080 903,064 +0.20(+6.94%)
Nov 12, 2007 2.810 3.070 2.650 2.880 959,083 +0.08(+2.86%)
Nov 09, 2007 3.280 3.340 2.660 2.800 2,694,556 -0.56(-16.67%)
Nov 08, 2007 3.400 3.520 2.920 3.360 1,545,326 +0.01(+0.30%)
Nov 07, 2007 3.600 3.600 3.320 3.350 517,642 -0.13(-3.74%)
Nov 06, 2007 3.360 3.590 3.350 3.480 898,132 +0.12(+3.57%)
Nov 05, 2007 3.350 3.500 3.240 3.360 999,649 +0.14(+4.35%)
Nov 02, 2007 3.260 3.490 3.200 3.220 1,454,866 -0.08(-2.42%)
Nov 01, 2007 3.690 3.720 3.300 3.300 1,527,519 -0.33(-8.97%)
Oct 31, 2007 3.830 4.000 3.550 3.625 1,955,571 -0.21(-5.35%)
Oct 30, 2007 4.000 4.070 3.430 3.830 2,305,388 -0.21(-5.20%)
Oct 29, 2007 3.680 4.160 3.530 4.040 3,471,118 +0.51(+14.45%)
Oct 26, 2007 3.170 3.530 3.120 3.530 2,347,786 +0.38(+12.06%)
Oct 25, 2007 3.000 3.230 3.000 3.150 1,382,055 +0.15(+5.00%)
Oct 24, 2007 2.850 3.000 2.750 3.000 562,639 +0.17(+6.01%)
Oct 23, 2007 2.790 2.860 2.770 2.830 348,225 +0.04(+1.43%)
Oct 22, 2007 2.800 2.820 2.690 2.790 457,700 -0.06(-2.11%)
Oct 19, 2007 2.950 2.960 2.790 2.850 686,932 -0.07(-2.40%)
Oct 18, 2007 2.800 2.970 2.800 2.920 802,102 +0.10(+3.55%)
Oct 17, 2007 2.800 2.870 2.760 2.820 441,705 +0.07(+2.55%)
Oct 16, 2007 2.910 2.950 2.700 2.750 568,388 -0.10(-3.51%)
Oct 15, 2007 2.660 2.880 2.650 2.850 583,158 +0.20(+7.55%)
Oct 12, 2007 2.780 2.780 2.570 2.650 888,755 -0.04(-1.49%)
Oct 11, 2007 3.140 3.180 2.580 2.690 2,379,376 -0.30(-10.03%)
Oct 10, 2007 2.740 3.030 2.690 2.990 2,049,565 +0.30(+11.15%)
Oct 09, 2007 2.590 2.700 2.500 2.690 1,659,288 +0.22(+8.91%)
Oct 08, 2007 2.340 2.580 2.310 2.470 1,263,204 +0.13(+5.56%)
Oct 05, 2007 2.280 2.410 2.280 2.340 826,293 +0.07(+3.08%)
Oct 04, 2007 2.180 2.360 2.100 2.270 1,553,841 +0.16(+7.58%)
Oct 03, 2007 2.080 2.170 2.040 2.110 1,082,316 +0.12(+6.03%)
Oct 02, 2007 1.940 2.010 1.900 1.990 567,059 +0.09(+4.74%)
Oct 01, 2007 1.910 1.930 1.810 1.900 162,186 -0.02(-1.04%)
Sep 28, 2007 1.990 1.990 1.900 1.920 113,908 -0.05(-2.54%)
Sep 27, 2007 1.900 1.980 1.900 1.970 223,005 +0.07(+3.68%)
Sep 26, 2007 1.950 1.950 1.850 1.900 144,524 -0.04(-2.06%)
Sep 25, 2007 1.980 1.980 1.930 1.940 226,093 -0.05(-2.51%)
Sep 24, 2007 1.900 2.010 1.860 1.990 525,988 +0.09(+4.74%)
Sep 21, 2007 1.700 1.920 1.690 1.900 568,204 +0.20(+11.76%)
Sep 20, 2007 1.690 1.710 1.670 1.700 230,073 +0.02(+1.19%)
Sep 19, 2007 1.660 1.680 1.640 1.680 257,609 +0.04(+2.44%)
Sep 18, 2007 1.570 1.650 1.560 1.640 479,322 +0.05(+3.14%)
Sep 17, 2007 1.590 1.590 1.560 1.590 174,508 +0.00(+0.00%)
Sep 14, 2007 1.560 1.600 1.560 1.590 159,417 +0.03(+1.92%)
Sep 13, 2007 1.570 1.610 1.560 1.560 162,663 -0.04(-2.50%)
Sep 12, 2007 1.600 1.621 1.570 1.600 322,620 -0.01(-0.62%)
Sep 11, 2007 1.680 1.680 1.590 1.610 295,196 -0.04(-2.42%)
Sep 10, 2007 1.700 1.739 1.630 1.650 219,661 -0.05(-2.94%)
Sep 07, 2007 1.730 1.750 1.600 1.700 314,038 +0.04(+2.41%)
Sep 06, 2007 1.700 1.710 1.620 1.660 280,350 -0.04(-2.35%)
Sep 05, 2007 1.740 1.740 1.630 1.700 377,161 -0.05(-2.86%)
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.