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 (%)
Feb 27, 2009 1.020 1.020 0.9600 0.9800 184,504 -0.01(-1.01%)
Feb 26, 2009 1.020 1.100 0.9900 0.9900 134,574 -0.09(-8.33%)
Feb 25, 2009 1.000 1.080 1.000 1.080 122,646 +0.08(+8.00%)
Feb 24, 2009 1.090 1.127 0.9200 1.000 301,847 -0.03(-2.90%)
Feb 23, 2009 1.170 1.170 1.010 1.030 139,825 -0.09(-8.04%)
Feb 20, 2009 1.000 1.200 1.000 1.120 137,948 +0.12(+12.00%)
Feb 19, 2009 1.160 1.190 0.9900 0.9999 266,179 -0.12(-10.72%)
Feb 18, 2009 1.200 1.220 1.120 1.120 181,382 -0.10(-8.20%)
Feb 17, 2009 1.290 1.320 1.200 1.220 236,222 -0.05(-3.94%)
Feb 13, 2009 1.240 1.290 1.230 1.270 240,980 +0.02(+1.60%)
Feb 12, 2009 1.260 1.300 1.220 1.250 242,880 +0.00(+0.00%)
Feb 11, 2009 1.240 1.310 1.210 1.250 68,133 +0.04(+3.31%)
Feb 10, 2009 1.230 1.285 1.200 1.210 137,450 -0.02(-1.63%)
Feb 09, 2009 1.280 1.290 1.230 1.230 163,360 -0.08(-6.10%)
Feb 06, 2009 1.330 1.340 1.270 1.310 40,009 +0.03(+2.34%)
Feb 05, 2009 1.280 1.310 1.270 1.280 60,775 -0.04(-3.02%)
Feb 04, 2009 1.320 1.350 1.300 1.320 69,410 +0.02(+1.53%)
Feb 03, 2009 1.310 1.320 1.260 1.300 41,679 +0.01(+0.78%)
Feb 02, 2009 1.310 1.310 1.260 1.290 67,184 -0.01(-0.77%)
Jan 30, 2009 1.340 1.340 1.270 1.300 91,147 +0.00(+0.00%)
Jan 29, 2009 1.290 1.317 1.250 1.300 90,111 -0.00(-0.01%)
Jan 28, 2009 1.380 1.380 1.270 1.300 120,060 +0.00(+0.01%)
Jan 27, 2009 1.300 1.320 1.260 1.300 131,121 +0.01(+0.78%)
Jan 26, 2009 1.290 1.310 1.250 1.290 174,065 +0.02(+1.57%)
Jan 23, 2009 1.300 1.330 1.250 1.270 227,596 -0.06(-4.51%)
Jan 22, 2009 1.410 1.420 1.280 1.330 191,080 -0.08(-5.67%)
Jan 21, 2009 1.450 1.450 1.390 1.410 118,624 -0.01(-0.71%)
Jan 20, 2009 1.610 1.610 1.420 1.420 196,876 -0.04(-2.73%)
Jan 16, 2009 1.610 1.610 1.430 1.460 538,324 +0.08(+5.80%)
Jan 15, 2009 1.430 1.430 1.360 1.380 162,755 -0.01(-0.72%)
Jan 14, 2009 1.450 1.500 1.390 1.390 81,800 -0.10(-6.71%)
Jan 13, 2009 1.450 1.500 1.440 1.490 86,759 +0.03(+2.05%)
Jan 12, 2009 1.580 1.630 1.450 1.460 150,567 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.490 1.570 302,701 +0.02(+1.29%)
Jan 08, 2009 1.290 1.730 1.255 1.550 571,239 +0.25(+19.23%)
Jan 07, 2009 1.370 1.390 1.300 1.300 115,359 -0.06(-4.40%)
Jan 06, 2009 1.250 1.390 1.250 1.360 216,939 +0.12(+9.67%)
Jan 05, 2009 1.350 1.350 1.230 1.240 201,411 -0.06(-4.62%)
Jan 02, 2009 1.190 1.320 1.150 1.300 232,186 +0.11(+9.25%)
Dec 31, 2008 1.200 1.200 1.090 1.190 492,616 +0.06(+5.31%)
Dec 30, 2008 0.9500 1.130 0.9400 1.130 454,298 +0.13(+13.00%)
Dec 29, 2008 1.100 1.100 0.9800 1.000 500,890 -0.07(-6.54%)
Dec 26, 2008 1.190 1.190 1.050 1.070 81,027 +0.00(+0.01%)
Dec 24, 2008 1.110 1.110 1.050 1.070 64,120 -0.04(-3.61%)
Dec 23, 2008 1.080 1.140 1.040 1.110 149,115 +0.05(+4.72%)
Dec 22, 2008 1.150 1.150 1.050 1.060 244,055 -0.05(-4.50%)
Dec 19, 2008 1.150 1.170 1.080 1.110 275,361 -0.01(-0.89%)
Dec 18, 2008 1.130 1.180 1.120 1.120 213,014 -0.02(-1.75%)
Dec 17, 2008 1.150 1.170 1.130 1.140 213,615 -0.01(-0.87%)
Dec 16, 2008 1.200 1.200 1.110 1.150 221,998 -0.04(-3.36%)
Dec 15, 2008 1.180 1.200 1.160 1.190 97,400 -0.01(-0.83%)
Dec 12, 2008 1.160 1.220 1.150 1.200 223,992 +0.00(+0.00%)
Dec 11, 2008 1.200 1.240 1.150 1.200 200,293 -0.03(-2.44%)
Dec 10, 2008 1.230 1.250 1.190 1.230 206,431 -0.01(-0.81%)
Dec 09, 2008 1.300 1.300 1.200 1.240 307,518 -0.01(-0.80%)
Dec 08, 2008 1.320 1.400 1.240 1.250 456,664 +0.00(+0.00%)
Dec 05, 2008 1.370 1.370 1.250 1.250 264,948 -0.12(-8.76%)
Dec 04, 2008 1.420 1.450 1.320 1.370 86,873 -0.07(-4.86%)
Dec 03, 2008 1.410 1.478 1.380 1.440 57,891 +0.04(+2.86%)
Dec 02, 2008 1.300 1.420 1.250 1.400 91,730 +0.10(+7.69%)
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.