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 (%)
Apr 30, 2008 3.850 3.850 3.730 3.800 146,553 +0.00(+0.00%)
Apr 29, 2008 3.870 3.870 3.790 3.800 135,141 -0.01(-0.26%)
Apr 28, 2008 3.820 3.880 3.750 3.810 160,698 -0.04(-1.04%)
Apr 25, 2008 3.840 3.940 3.720 3.850 348,306 +0.01(+0.26%)
Apr 24, 2008 3.680 3.850 3.650 3.840 539,014 +0.13(+3.50%)
Apr 23, 2008 3.700 3.730 3.670 3.710 207,564 +0.01(+0.27%)
Apr 22, 2008 3.680 3.750 3.650 3.700 200,846 -0.03(-0.80%)
Apr 21, 2008 3.820 3.890 3.710 3.730 259,242 -0.08(-2.10%)
Apr 18, 2008 3.740 3.900 3.720 3.810 503,411 +0.09(+2.42%)
Apr 17, 2008 3.720 3.760 3.670 3.720 185,040 +0.02(+0.54%)
Apr 16, 2008 3.650 3.760 3.590 3.700 414,445 +0.03(+0.82%)
Apr 15, 2008 3.630 3.680 3.510 3.670 254,134 +0.02(+0.55%)
Apr 14, 2008 3.750 3.910 3.560 3.650 611,636 +0.09(+2.53%)
Apr 11, 2008 3.580 3.630 3.430 3.560 314,381 -0.09(-2.47%)
Apr 10, 2008 3.510 3.690 3.510 3.650 277,841 +0.05(+1.39%)
Apr 09, 2008 3.800 3.850 3.450 3.600 778,568 -0.22(-5.76%)
Apr 08, 2008 3.810 3.850 3.710 3.820 450,901 -0.01(-0.26%)
Apr 07, 2008 4.000 4.160 3.710 3.830 782,894 -0.20(-4.96%)
Apr 04, 2008 4.030 4.080 3.960 4.030 287,168 +0.05(+1.26%)
Apr 03, 2008 3.930 4.020 3.900 3.980 462,236 +0.01(+0.25%)
Apr 02, 2008 3.860 3.990 3.860 3.970 326,124 +0.11(+2.85%)
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.