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 31, 2014 4.170 4.250 4.140 4.140 269,668 -0.03(-0.72%)
Mar 28, 2014 4.210 4.270 4.131 4.170 323,630 -0.06(-1.42%)
Mar 27, 2014 4.190 4.270 4.180 4.230 329,606 +0.04(+0.95%)
Mar 26, 2014 4.230 4.240 4.170 4.190 617,413 +0.01(+0.24%)
Mar 25, 2014 4.150 4.200 4.120 4.180 386,328 +0.07(+1.70%)
Mar 24, 2014 4.040 4.120 4.010 4.110 557,431 +0.16(+4.05%)
Mar 21, 2014 4.110 4.130 3.880 3.950 1,762,885 -0.13(-3.19%)
Mar 20, 2014 4.150 4.210 4.070 4.080 398,954 -0.06(-1.45%)
Mar 19, 2014 4.260 4.280 4.130 4.140 482,316 -0.13(-3.04%)
Mar 18, 2014 4.250 4.300 4.248 4.270 282,263 +0.00(+0.00%)
Mar 17, 2014 4.300 4.350 4.260 4.270 344,467 -0.02(-0.47%)
Mar 14, 2014 4.310 4.320 4.271 4.290 297,417 -0.02(-0.46%)
Mar 13, 2014 4.400 4.480 4.230 4.310 432,382 -0.09(-2.05%)
Mar 12, 2014 4.440 4.470 4.390 4.400 277,510 -0.03(-0.68%)
Mar 11, 2014 4.520 4.537 4.410 4.430 405,794 -0.11(-2.42%)
Mar 10, 2014 4.600 4.638 4.520 4.540 232,902 -0.07(-1.52%)
Mar 07, 2014 4.650 4.650 4.560 4.610 103,026 +0.00(+0.00%)
Mar 06, 2014 4.660 4.690 4.600 4.610 175,986 -0.01(-0.22%)
Mar 05, 2014 4.490 4.650 4.440 4.620 282,484 +0.11(+2.44%)
Mar 04, 2014 4.500 4.580 4.490 4.510 406,279 +0.04(+0.89%)
Mar 03, 2014 4.460 4.530 4.420 4.470 393,416 -0.05(-1.11%)
Feb 28, 2014 4.550 4.580 4.440 4.520 206,427 -0.01(-0.22%)
Feb 27, 2014 4.510 4.600 4.500 4.530 245,756 -0.02(-0.44%)
Feb 26, 2014 4.650 4.680 4.540 4.550 279,487 -0.09(-1.94%)
Feb 25, 2014 4.690 4.770 4.630 4.640 291,677 -0.08(-1.69%)
Feb 24, 2014 4.720 4.730 4.650 4.720 502,664 +0.03(+0.64%)
Feb 21, 2014 4.690 4.750 4.620 4.690 510,791 +0.03(+0.64%)
Feb 20, 2014 4.530 4.730 4.500 4.660 734,894 +0.11(+2.42%)
Feb 19, 2014 4.250 4.550 4.110 4.550 1,137,697 +0.04(+0.89%)
Feb 18, 2014 4.460 4.560 4.450 4.510 555,022 +0.08(+1.81%)
Feb 14, 2014 4.510 4.430 4.430 4.430 355,200 -0.07(-1.56%)
Feb 13, 2014 4.430 4.540 4.420 4.500 271,233 +0.05(+1.12%)
Feb 12, 2014 4.500 4.530 4.430 4.450 285,133 -0.05(-1.11%)
Feb 11, 2014 4.520 4.560 4.490 4.500 216,696 -0.04(-0.88%)
Feb 10, 2014 4.530 4.570 4.480 4.540 180,113 +0.02(+0.44%)
Feb 07, 2014 4.500 4.580 4.490 4.520 182,814 +0.01(+0.22%)
Feb 06, 2014 4.540 4.600 4.470 4.510 228,623 +0.01(+0.22%)
Feb 05, 2014 4.450 4.520 4.310 4.500 307,379 +0.03(+0.67%)
Feb 04, 2014 4.410 4.540 4.385 4.470 271,064 +0.06(+1.36%)
Feb 03, 2014 4.500 4.630 4.400 4.410 399,500 -0.08(-1.78%)
Jan 31, 2014 4.470 4.545 4.470 4.490 282,894 -0.05(-1.10%)
Jan 30, 2014 4.520 4.650 4.500 4.540 226,602 +0.05(+1.11%)
Jan 29, 2014 4.490 4.640 4.410 4.490 285,086 -0.06(-1.32%)
Jan 28, 2014 4.640 4.740 4.470 4.550 358,009 -0.08(-1.73%)
Jan 27, 2014 4.580 4.720 4.500 4.630 465,866 +0.02(+0.43%)
Jan 24, 2014 4.640 4.710 4.570 4.610 265,799 -0.08(-1.71%)
Jan 23, 2014 4.750 4.750 4.660 4.690 207,152 -0.06(-1.26%)
Jan 22, 2014 4.620 4.770 4.600 4.750 354,187 +0.13(+2.81%)
Jan 21, 2014 4.730 4.750 4.560 4.620 277,884 -0.06(-1.28%)
Jan 17, 2014 4.760 4.680 4.680 4.680 152,100 -0.07(-1.47%)
Jan 16, 2014 4.760 4.780 4.710 4.750 193,271 +0.01(+0.21%)
Jan 15, 2014 4.690 4.780 4.630 4.740 211,649 +0.05(+1.07%)
Jan 14, 2014 4.690 4.730 4.630 4.690 150,918 +0.04(+0.86%)
Jan 13, 2014 4.680 4.790 4.620 4.650 264,624 -0.05(-1.06%)
Jan 10, 2014 4.700 4.780 4.660 4.700 331,457 +0.04(+0.86%)
Jan 09, 2014 4.880 4.900 4.640 4.660 511,415 -0.22(-4.51%)
Jan 08, 2014 4.610 4.940 4.600 4.880 989,488 +0.25(+5.40%)
Jan 07, 2014 4.610 4.650 4.510 4.630 222,038 +0.07(+1.54%)
Jan 06, 2014 4.560 4.650 4.540 4.560 221,774 +0.02(+0.44%)
Jan 03, 2014 4.560 4.610 4.510 4.540 167,056 -0.03(-0.66%)
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.