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, 2006 1.480 1.480 1.300 1.460 756,681 +0.03(+2.10%)
Mar 30, 2006 1.480 1.490 1.370 1.430 882,573 -0.07(-4.67%)
Mar 29, 2006 1.500 1.540 1.450 1.500 565,722 +0.00(+0.00%)
Mar 28, 2006 1.470 1.530 1.460 1.500 208,137 +0.04(+2.74%)
Mar 27, 2006 1.480 1.520 1.460 1.460 329,142 -0.04(-2.67%)
Mar 24, 2006 1.520 1.540 1.470 1.500 172,657 -0.03(-1.96%)
Mar 23, 2006 1.530 1.590 1.470 1.530 360,000 +0.00(+0.00%)
Mar 22, 2006 1.540 1.550 1.480 1.530 332,000 +0.01(+0.66%)
Mar 21, 2006 1.600 1.600 1.500 1.520 356,437 -0.06(-3.80%)
Mar 20, 2006 1.590 1.600 1.570 1.580 74,169 -0.02(-1.25%)
Mar 17, 2006 1.570 1.600 1.560 1.600 138,695 +0.03(+1.91%)
Mar 16, 2006 1.570 1.600 1.570 1.570 100,085 +0.01(+0.64%)
Mar 15, 2006 1.590 1.600 1.560 1.560 129,452 -0.01(-0.64%)
Mar 14, 2006 1.600 1.630 1.570 1.570 155,206 -0.01(-0.63%)
Mar 13, 2006 1.580 1.610 1.570 1.580 76,520 +0.00(+0.00%)
Mar 10, 2006 1.600 1.640 1.580 1.580 80,882 -0.02(-1.25%)
Mar 09, 2006 1.620 1.640 1.580 1.600 254,966 -0.02(-1.23%)
Mar 08, 2006 1.630 1.650 1.580 1.620 160,010 +0.01(+0.62%)
Mar 07, 2006 1.580 1.640 1.560 1.610 174,918 +0.02(+1.25%)
Mar 06, 2006 1.610 1.640 1.560 1.590 384,266 -0.02(-1.24%)
Mar 03, 2006 1.600 1.650 1.560 1.610 278,989 +0.01(+0.63%)
Mar 02, 2006 1.650 1.660 1.560 1.600 994,749 -0.06(-3.61%)
Mar 01, 2006 1.700 1.760 1.650 1.660 622,347 -0.01(-0.60%)
Feb 28, 2006 1.680 1.770 1.650 1.670 180,791 -0.01(-0.60%)
Feb 27, 2006 1.750 1.790 1.670 1.680 430,323 -0.06(-3.45%)
Feb 24, 2006 1.850 1.870 1.720 1.740 857,123 -0.23(-11.68%)
Feb 23, 2006 1.930 2.060 1.800 1.970 506,823 +0.15(+8.24%)
Feb 22, 2006 1.860 1.900 1.820 1.820 244,594 -0.03(-1.62%)
Feb 21, 2006 1.910 1.990 1.830 1.850 242,113 -0.07(-3.65%)
Feb 17, 2006 1.890 1.970 1.890 1.920 233,932 -0.01(-0.52%)
Feb 16, 2006 1.920 1.950 1.860 1.930 289,400 +0.01(+0.52%)
Feb 15, 2006 1.980 1.980 1.900 1.920 307,958 -0.07(-3.52%)
Feb 14, 2006 2.050 2.100 1.950 1.990 498,842 -0.01(-0.50%)
Feb 13, 2006 1.810 2.069 1.750 2.000 1,120,507 +0.19(+10.50%)
Feb 10, 2006 1.850 1.850 1.720 1.810 191,328 +0.00(+0.00%)
Feb 09, 2006 1.880 1.880 1.800 1.810 225,522 -0.03(-1.63%)
Feb 08, 2006 1.780 1.880 1.750 1.840 264,457 +0.05(+2.79%)
Feb 07, 2006 1.860 1.860 1.770 1.790 196,801 -0.07(-3.76%)
Feb 06, 2006 1.900 1.950 1.860 1.860 116,211 +0.00(+0.00%)
Feb 03, 2006 1.960 1.980 1.850 1.860 211,043 -0.07(-3.63%)
Feb 02, 2006 1.870 1.980 1.870 1.930 396,688 +0.01(+0.52%)
Feb 01, 2006 1.740 1.970 1.740 1.920 634,218 +0.20(+11.63%)
Jan 31, 2006 1.780 1.790 1.720 1.720 124,165 -0.05(-2.82%)
Jan 30, 2006 1.760 1.770 1.700 1.770 254,513 +0.05(+2.91%)
Jan 27, 2006 1.760 1.790 1.700 1.720 216,494 -0.01(-0.58%)
Jan 26, 2006 1.720 1.780 1.710 1.730 240,243 +0.01(+0.58%)
Jan 25, 2006 1.770 1.920 1.680 1.720 767,925 -0.03(-1.71%)
Jan 24, 2006 1.700 1.770 1.680 1.750 298,063 +0.05(+2.94%)
Jan 23, 2006 1.830 1.870 1.670 1.700 450,850 -0.15(-8.11%)
Jan 20, 2006 1.870 1.890 1.780 1.850 538,226 -0.04(-2.12%)
Jan 19, 2006 2.000 2.020 1.850 1.890 421,996 -0.01(-0.53%)
Jan 18, 2006 1.940 1.960 1.850 1.900 543,483 -0.06(-3.06%)
Jan 17, 2006 2.040 2.060 1.930 1.960 512,477 -0.07(-3.45%)
Jan 13, 2006 1.970 2.050 1.950 2.030 313,557 +0.08(+4.10%)
Jan 12, 2006 2.060 2.070 1.930 1.950 438,700 -0.12(-5.80%)
Jan 11, 2006 2.030 2.110 2.010 2.070 275,400 +0.02(+0.98%)
Jan 10, 2006 2.030 2.100 1.950 2.050 365,717 +0.03(+1.49%)
Jan 09, 2006 2.080 2.110 2.020 2.020 327,006 -0.07(-3.35%)
Jan 06, 2006 2.250 2.250 2.060 2.090 646,824 -0.11(-5.00%)
Jan 05, 2006 2.030 2.530 1.980 2.200 1,833,270 +0.16(+7.84%)
Jan 04, 2006 1.990 2.080 1.930 2.040 385,426 +0.11(+5.70%)
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.