Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		4.940	4.940	4.940	0	-0.03(-0.60%)
Dec 29, 2016	5.000	5.030	4.900	4.970	71,852	-0.02(-0.40%)
Dec 28, 2016	5.030	5.060	4.910	4.990	113,534	-0.01(-0.20%)
Dec 27, 2016	4.970	5.080	4.970	5.000	338,663	+0.02(+0.40%)
Dec 23, 2016		4.980	4.980	4.980	0	+0.01(+0.20%)
Dec 22, 2016	5.030	5.050	4.860	4.970	152,345	-0.08(-1.58%)
Dec 21, 2016	4.990	5.080	4.910	5.050	374,683	+0.07(+1.41%)
Dec 20, 2016	4.700	4.980	4.650	4.980	415,056	+0.34(+7.33%)
Dec 19, 2016	4.460	4.650	4.450	4.640	287,435	+0.22(+4.98%)
Dec 16, 2016	4.420	4.505	4.350	4.420	661,143	+0.03(+0.68%)
Dec 15, 2016	4.410	4.530	4.350	4.390	331,974	+0.00(+0.00%)
Dec 14, 2016	4.420	4.440	4.350	4.390	137,185	-0.03(-0.68%)
Dec 13, 2016	4.600	4.630	4.390	4.420	275,685	-0.22(-4.74%)
Dec 12, 2016	4.660	4.660	4.560	4.640	134,087	-0.02(-0.43%)
Dec 09, 2016	4.620	4.670	4.620	4.660	200,288	+0.06(+1.30%)
Dec 08, 2016	4.500	4.600	4.500	4.600	309,460	+0.11(+2.45%)
Dec 07, 2016	4.420	4.540	4.420	4.490	163,537	+0.04(+0.90%)
Dec 06, 2016	4.410	4.450	4.385	4.450	191,115	+0.03(+0.68%)
Dec 05, 2016	4.350	4.420	4.350	4.420	162,561	+0.07(+1.61%)
Dec 02, 2016	4.400	4.440	4.320	4.350	152,687	-0.05(-1.14%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Zix Corp (NQ: ZIXI )

Historical Prices