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 28, 2011 3.680 3.770 3.660 3.690 2,212,976 +0.05(+1.37%)
Feb 25, 2011 3.560 3.680 3.560 3.640 1,355,313 +0.08(+2.25%)
Feb 24, 2011 3.580 3.650 3.475 3.560 1,807,123 -0.02(-0.56%)
Feb 23, 2011 3.860 3.860 3.400 3.580 3,974,940 -0.12(-3.24%)
Feb 22, 2011 3.900 3.900 3.700 3.700 2,282,633 -0.21(-5.37%)
Feb 18, 2011 3.940 4.005 3.770 3.910 2,036,105 +0.00(+0.00%)
Feb 17, 2011 4.130 4.180 3.890 3.910 1,722,106 -0.22(-5.33%)
Feb 16, 2011 4.060 4.220 4.030 4.130 2,074,351 +0.15(+3.77%)
Feb 15, 2011 4.150 4.250 3.950 3.980 2,276,711 -0.12(-2.93%)
Feb 14, 2011 4.150 4.290 4.080 4.100 1,696,122 -0.03(-0.73%)
Feb 11, 2011 4.650 4.650 4.090 4.130 3,222,352 -0.52(-11.18%)
Feb 10, 2011 4.680 4.860 4.610 4.650 1,281,841 -0.05(-1.06%)
Feb 09, 2011 4.750 4.880 4.660 4.700 876,498 -0.05(-1.05%)
Feb 08, 2011 4.670 4.770 4.620 4.750 609,451 +0.07(+1.50%)
Feb 07, 2011 4.650 4.820 4.630 4.680 872,385 +0.02(+0.43%)
Feb 04, 2011 4.590 4.680 4.545 4.660 535,111 +0.05(+1.08%)
Feb 03, 2011 4.690 4.700 4.570 4.610 329,291 -0.07(-1.50%)
Feb 02, 2011 4.630 4.750 4.620 4.680 699,138 +0.06(+1.30%)
Feb 01, 2011 4.550 4.720 4.510 4.620 704,521 +0.12(+2.67%)
Jan 31, 2011 4.410 4.520 4.300 4.500 649,294 +0.09(+2.04%)
Jan 28, 2011 4.590 4.610 4.360 4.410 709,325 -0.20(-4.34%)
Jan 27, 2011 4.610 4.680 4.500 4.610 386,362 +0.02(+0.44%)
Jan 26, 2011 4.480 4.700 4.480 4.590 786,526 +0.10(+2.23%)
Jan 25, 2011 4.470 4.550 4.350 4.490 568,994 -0.01(-0.22%)
Jan 24, 2011 4.530 4.530 4.380 4.500 742,122 -0.04(-0.88%)
Jan 21, 2011 4.380 4.570 4.370 4.540 1,117,797 +0.17(+3.89%)
Jan 20, 2011 4.650 4.650 4.030 4.370 2,347,502 -0.31(-6.62%)
Jan 19, 2011 4.710 4.720 4.640 4.680 942,087 -0.04(-0.85%)
Jan 18, 2011 4.660 4.750 4.650 4.720 503,686 +0.01(+0.21%)
Jan 14, 2011 4.750 4.755 4.640 4.710 442,666 -0.03(-0.63%)
Jan 13, 2011 4.670 4.851 4.632 4.740 662,422 +0.06(+1.28%)
Jan 12, 2011 4.700 4.750 4.640 4.680 704,390 -0.02(-0.43%)
Jan 11, 2011 4.730 4.800 4.640 4.700 1,032,344 -0.03(-0.63%)
Jan 10, 2011 4.640 4.750 4.550 4.730 1,609,040 +0.09(+1.94%)
Jan 07, 2011 4.370 4.680 4.370 4.640 2,651,045 +0.27(+6.18%)
Jan 06, 2011 4.290 4.390 4.270 4.370 528,454 +0.07(+1.63%)
Jan 05, 2011 4.260 4.320 4.170 4.300 352,512 +0.05(+1.18%)
Jan 04, 2011 4.350 4.420 4.200 4.250 356,292 -0.10(-2.30%)
Jan 03, 2011 4.300 4.480 4.250 4.350 632,800 +0.08(+1.87%)
Dec 31, 2010 4.320 4.350 4.250 4.270 500,586 -0.04(-0.93%)
Dec 30, 2010 4.290 4.390 4.240 4.310 334,632 +0.03(+0.70%)
Dec 29, 2010 4.300 4.380 4.240 4.280 520,962 +0.02(+0.47%)
Dec 28, 2010 4.470 4.490 4.220 4.260 786,337 -0.23(-5.12%)
Dec 27, 2010 4.230 4.550 4.170 4.490 882,017 +0.27(+6.27%)
Dec 23, 2010 4.180 4.320 4.180 4.225 217,855 +0.04(+1.08%)
Dec 22, 2010 4.290 4.290 4.150 4.180 195,509 -0.07(-1.65%)
Dec 21, 2010 4.220 4.320 4.200 4.250 328,692 +0.06(+1.43%)
Dec 20, 2010 4.240 4.330 4.120 4.190 427,173 -0.05(-1.18%)
Dec 17, 2010 4.170 4.380 4.170 4.240 844,857 +0.08(+1.92%)
Dec 16, 2010 4.110 4.170 4.050 4.160 300,507 +0.07(+1.71%)
Dec 15, 2010 4.180 4.201 4.070 4.090 566,264 -0.06(-1.45%)
Dec 14, 2010 4.220 4.230 4.110 4.150 567,502 -0.04(-0.95%)
Dec 13, 2010 4.380 4.390 4.180 4.190 702,732 -0.19(-4.34%)
Dec 10, 2010 4.300 4.450 4.250 4.380 833,466 +0.11(+2.58%)
Dec 09, 2010 4.180 4.300 4.140 4.270 370,960 +0.11(+2.58%)
Dec 08, 2010 4.330 4.350 4.040 4.162 872,131 -0.09(-2.06%)
Dec 07, 2010 3.930 4.290 3.930 4.250 2,852,559 +0.36(+9.25%)
Dec 06, 2010 3.800 3.920 3.730 3.890 471,511 +0.11(+2.91%)
Dec 03, 2010 3.730 3.780 3.700 3.780 268,308 +0.02(+0.53%)
Dec 02, 2010 3.750 3.790 3.700 3.760 368,708 +0.05(+1.35%)
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.