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 (%)
Mar 30, 2007 1.780 1.820 1.750 1.810 265,502 +0.04(+2.26%)
Mar 29, 2007 1.790 1.800 1.750 1.770 194,786 -0.02(-1.12%)
Mar 28, 2007 1.770 1.820 1.770 1.790 438,376 +0.01(+0.56%)
Mar 27, 2007 1.790 1.790 1.750 1.780 367,016 +0.03(+1.71%)
Mar 26, 2007 1.740 1.780 1.700 1.750 350,181 +0.00(+0.00%)
Mar 23, 2007 1.740 1.750 1.690 1.750 314,677 +0.03(+1.74%)
Mar 22, 2007 1.730 1.740 1.660 1.720 302,393 +0.01(+0.58%)
Mar 21, 2007 1.580 1.730 1.570 1.710 511,166 +0.12(+7.55%)
Mar 20, 2007 1.550 1.590 1.510 1.590 209,502 +0.08(+5.30%)
Mar 19, 2007 1.600 1.630 1.510 1.510 255,831 -0.10(-6.21%)
Mar 16, 2007 1.570 1.611 1.470 1.610 301,628 +0.03(+1.90%)
Mar 15, 2007 1.600 1.600 1.550 1.580 162,743 +0.03(+1.94%)
Mar 14, 2007 1.550 1.580 1.460 1.550 219,369 -0.01(-0.64%)
Mar 13, 2007 1.650 1.670 1.530 1.560 333,852 -0.09(-5.45%)
Mar 12, 2007 1.630 1.651 1.620 1.650 218,615 +0.04(+2.48%)
Mar 09, 2007 1.670 1.670 1.600 1.610 357,467 +0.02(+1.26%)
Mar 08, 2007 1.460 1.600 1.460 1.590 701,812 +0.11(+7.43%)
Mar 07, 2007 1.560 1.560 1.480 1.480 203,746 -0.03(-1.99%)
Mar 06, 2007 1.480 1.550 1.460 1.510 369,449 +0.09(+6.34%)
Mar 05, 2007 1.400 1.490 1.370 1.420 668,828 +0.00(+0.00%)
Mar 02, 2007 1.550 1.580 1.400 1.420 1,658,402 -0.17(-10.69%)
Mar 01, 2007 1.610 1.670 1.550 1.590 734,303 -0.11(-6.47%)
Feb 28, 2007 1.760 1.760 1.660 1.700 457,988 +0.00(+0.00%)
Feb 27, 2007 1.780 1.790 1.650 1.700 737,923 -0.12(-6.59%)
Feb 26, 2007 1.770 1.900 1.770 1.820 556,827 +0.01(+0.55%)
Feb 23, 2007 1.810 1.830 1.730 1.810 554,659 +0.00(+0.00%)
Feb 22, 2007 1.850 1.900 1.780 1.810 683,565 -0.06(-3.21%)
Feb 21, 2007 1.890 1.930 1.600 1.870 1,086,636 +0.04(+2.19%)
Feb 20, 2007 1.850 1.900 1.790 1.830 477,583 -0.04(-2.14%)
Feb 16, 2007 1.890 1.900 1.850 1.870 457,325 +0.01(+0.54%)
Feb 15, 2007 1.780 1.860 1.760 1.860 479,774 +0.11(+6.29%)
Feb 14, 2007 1.760 1.800 1.700 1.750 662,391 -0.04(-2.23%)
Feb 13, 2007 1.800 1.820 1.760 1.790 353,394 +0.00(+0.00%)
Feb 12, 2007 1.890 1.890 1.750 1.790 657,145 -0.01(-0.56%)
Feb 09, 2007 1.800 1.930 1.750 1.800 1,371,253 +0.04(+2.27%)
Feb 08, 2007 1.570 1.790 1.570 1.760 781,868 +0.17(+10.69%)
Feb 07, 2007 1.580 1.650 1.560 1.590 473,475 -0.01(-0.63%)
Feb 06, 2007 1.710 1.720 1.560 1.600 777,718 -0.13(-7.51%)
Feb 05, 2007 1.780 1.780 1.660 1.730 688,770 -0.02(-1.14%)
Feb 02, 2007 1.790 1.850 1.700 1.750 1,183,412 +0.01(+0.57%)
Feb 01, 2007 1.650 1.840 1.630 1.740 2,955,833 +0.11(+6.75%)
Jan 31, 2007 1.400 1.760 1.350 1.630 4,699,301 +0.26(+18.98%)
Jan 30, 2007 1.370 1.400 1.350 1.370 115,088 -0.02(-1.44%)
Jan 29, 2007 1.400 1.410 1.350 1.390 281,492 +0.01(+0.72%)
Jan 26, 2007 1.330 1.390 1.330 1.380 210,697 +0.03(+2.22%)
Jan 25, 2007 1.350 1.380 1.320 1.350 290,591 +0.02(+1.50%)
Jan 24, 2007 1.330 1.360 1.300 1.330 329,541 -0.01(-0.75%)
Jan 23, 2007 1.390 1.400 1.320 1.340 388,756 -0.05(-3.60%)
Jan 22, 2007 1.400 1.401 1.350 1.390 242,145 +0.01(+0.72%)
Jan 19, 2007 1.400 1.410 1.310 1.380 533,540 -0.02(-1.43%)
Jan 18, 2007 1.400 1.450 1.350 1.400 454,049 +0.02(+1.45%)
Jan 17, 2007 1.440 1.520 1.380 1.380 674,272 -0.08(-5.48%)
Jan 16, 2007 1.360 1.540 1.350 1.460 1,511,156 +0.09(+6.57%)
Jan 12, 2007 1.300 1.380 1.280 1.370 745,323 +0.09(+7.03%)
Jan 11, 2007 1.370 1.400 1.220 1.280 1,115,601 -0.08(-5.88%)
Jan 10, 2007 1.230 1.370 1.180 1.360 1,773,649 +0.13(+10.57%)
Jan 09, 2007 1.210 1.240 1.160 1.230 594,317 +0.04(+3.36%)
Jan 08, 2007 1.240 1.240 1.160 1.190 182,567 +0.04(+3.48%)
Jan 05, 2007 1.180 1.200 1.140 1.150 181,939 -0.02(-1.71%)
Jan 04, 2007 1.240 1.240 1.140 1.170 264,243 -0.04(-3.31%)
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.