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, 2012 3.030 3.030 2.870 2.910 469,580 -0.08(-2.68%)
Mar 29, 2012 2.930 3.020 2.910 2.990 211,658 +0.06(+2.05%)
Mar 28, 2012 3.010 3.010 2.910 2.930 165,200 -0.09(-2.98%)
Mar 27, 2012 3.040 3.080 3.010 3.020 185,868 -0.02(-0.66%)
Mar 26, 2012 2.970 3.040 2.940 3.040 308,722 +0.11(+3.75%)
Mar 23, 2012 2.950 2.960 2.880 2.930 194,232 -0.02(-0.68%)
Mar 22, 2012 2.940 3.010 2.920 2.950 162,096 -0.02(-0.67%)
Mar 21, 2012 2.950 3.010 2.950 2.970 277,116 +0.02(+0.68%)
Mar 20, 2012 2.880 2.990 2.880 2.950 237,925 +0.06(+2.08%)
Mar 19, 2012 2.910 2.960 2.880 2.890 570,619 -0.01(-0.34%)
Mar 16, 2012 3.010 3.028 2.900 2.900 334,673 -0.10(-3.33%)
Mar 15, 2012 2.990 3.060 2.970 3.000 217,506 +0.00(+0.00%)
Mar 14, 2012 3.070 3.080 2.970 3.000 355,149 -0.09(-2.91%)
Mar 13, 2012 3.000 3.100 2.940 3.090 456,515 +0.12(+4.04%)
Mar 12, 2012 2.960 2.990 2.960 2.970 502,731 +0.02(+0.68%)
Mar 09, 2012 2.930 3.010 2.890 2.950 288,604 +0.02(+0.68%)
Mar 08, 2012 2.980 2.990 2.880 2.930 282,995 -0.02(-0.68%)
Mar 07, 2012 2.920 3.000 2.910 2.950 270,354 +0.07(+2.43%)
Mar 06, 2012 2.910 2.970 2.860 2.880 362,451 -0.06(-2.04%)
Mar 05, 2012 2.870 2.950 2.849 2.940 267,554 +0.08(+2.80%)
Mar 02, 2012 2.940 3.010 2.860 2.860 316,038 -0.08(-2.72%)
Mar 01, 2012 2.950 3.030 2.930 2.940 432,810 +0.01(+0.34%)
Feb 29, 2012 3.090 3.100 2.920 2.930 511,679 -0.13(-4.25%)
Feb 28, 2012 3.030 3.110 3.010 3.060 250,357 +0.05(+1.66%)
Feb 27, 2012 2.930 3.040 2.920 3.010 221,581 +0.04(+1.35%)
Feb 24, 2012 2.930 3.010 2.890 2.970 278,887 +0.07(+2.41%)
Feb 23, 2012 2.870 2.920 2.850 2.900 304,305 +0.05(+1.75%)
Feb 22, 2012 3.000 3.010 2.820 2.850 1,155,223 -0.29(-9.24%)
Feb 21, 2012 3.230 3.300 3.130 3.140 370,857 -0.07(-2.18%)
Feb 17, 2012 3.200 3.240 3.150 3.210 214,380 +0.01(+0.31%)
Feb 16, 2012 3.120 3.270 3.110 3.200 331,411 +0.10(+3.23%)
Feb 15, 2012 3.180 3.190 3.080 3.100 166,308 -0.06(-1.90%)
Feb 14, 2012 3.240 3.250 3.120 3.160 172,817 -0.09(-2.77%)
Feb 13, 2012 3.190 3.250 3.160 3.250 228,216 +0.11(+3.50%)
Feb 10, 2012 3.290 3.290 3.140 3.140 305,350 -0.16(-4.85%)
Feb 09, 2012 3.390 3.400 3.300 3.300 169,553 -0.08(-2.37%)
Feb 08, 2012 3.350 3.390 3.320 3.380 190,330 +0.06(+1.81%)
Feb 07, 2012 3.400 3.408 3.310 3.320 176,272 -0.08(-2.35%)
Feb 06, 2012 3.330 3.410 3.250 3.400 256,901 +0.07(+2.10%)
Feb 03, 2012 3.310 3.400 3.300 3.330 411,583 +0.04(+1.22%)
Feb 02, 2012 3.180 3.290 3.150 3.290 203,362 +0.11(+3.46%)
Feb 01, 2012 3.040 3.190 3.010 3.180 302,222 +0.16(+5.30%)
Jan 31, 2012 3.160 3.160 2.980 3.020 480,284 -0.10(-3.21%)
Jan 30, 2012 3.140 3.160 3.120 3.120 161,003 -0.05(-1.58%)
Jan 27, 2012 3.160 3.180 3.120 3.170 113,898 +0.01(+0.32%)
Jan 26, 2012 3.180 3.200 3.120 3.160 167,647 +0.01(+0.32%)
Jan 25, 2012 3.100 3.180 3.071 3.150 161,840 +0.05(+1.61%)
Jan 24, 2012 3.120 3.140 3.100 3.100 229,228 -0.03(-0.96%)
Jan 23, 2012 3.070 3.180 3.070 3.130 306,655 +0.04(+1.29%)
Jan 20, 2012 3.030 3.100 3.010 3.090 277,422 +0.06(+1.98%)
Jan 19, 2012 3.030 3.050 3.000 3.030 129,381 +0.00(+0.00%)
Jan 18, 2012 2.940 3.030 2.940 3.030 238,489 +0.07(+2.36%)
Jan 17, 2012 3.000 3.010 2.950 2.960 207,480 -0.01(-0.34%)
Jan 13, 2012 2.940 3.009 2.930 2.970 174,503 -0.01(-0.34%)
Jan 12, 2012 3.020 3.040 2.970 2.980 218,852 -0.05(-1.65%)
Jan 11, 2012 3.010 3.040 3.000 3.030 243,332 +0.02(+0.66%)
Jan 10, 2012 2.970 3.020 2.940 3.010 207,832 +0.09(+3.08%)
Jan 09, 2012 2.970 3.000 2.900 2.920 234,823 -0.04(-1.35%)
Jan 06, 2012 2.970 3.040 2.940 2.960 258,722 +0.00(+0.00%)
Jan 05, 2012 2.950 2.980 2.910 2.960 127,697 +0.00(+0.00%)
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.