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 (%)
Feb 28, 2005	2.980	3.050	2.770	2.970	275,518	+0.09(+3.13%)
Feb 25, 2005	2.700	2.980	2.700	2.880	484,938	+0.20(+7.46%)
Feb 24, 2005	2.960	3.000	2.670	2.680	654,322	-0.30(-10.07%)
Feb 23, 2005	3.120	3.160	2.960	2.980	329,909	-0.04(-1.32%)
Feb 22, 2005	3.120	3.170	3.010	3.020	224,985	-0.15(-4.73%)
Feb 18, 2005	3.120	3.230	3.070	3.170	199,494	+0.10(+3.26%)
Feb 17, 2005	3.260	3.310	3.000	3.070	634,266	-0.20(-6.12%)
Feb 16, 2005	3.290	3.379	3.250	3.270	205,658	-0.06(-1.80%)
Feb 15, 2005	3.410	3.544	3.310	3.330	252,943	-0.10(-2.92%)
Feb 14, 2005	3.400	3.510	3.210	3.430	301,140	+0.06(+1.78%)
Feb 11, 2005	3.450	3.530	3.350	3.370	261,461	-0.11(-3.16%)
Feb 10, 2005	3.640	3.640	3.350	3.480	442,894	-0.04(-1.14%)
Feb 09, 2005	3.500	3.730	3.420	3.520	847,843	-0.60(-14.56%)
Feb 08, 2005	4.060	4.220	4.040	4.120	303,147	+0.09(+2.23%)
Feb 07, 2005	3.860	4.050	3.720	4.030	247,235	+0.17(+4.40%)
Feb 04, 2005	4.050	4.070	3.830	3.860	270,686	-0.15(-3.74%)
Feb 03, 2005	4.060	4.100	3.960	4.010	239,893	-0.07(-1.72%)
Feb 02, 2005	3.940	4.120	3.830	4.080	502,964	+0.24(+6.25%)

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