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 (%)
Dec 22, 2021 8.484 0 -0.01(-0.07%)
Dec 21, 2021 8.470 8.500 8.470 8.490 3,342,190 +0.03(+0.35%)
Dec 20, 2021 8.460 8.500 8.430 8.460 8,562,003 +0.04(+0.48%)
Dec 17, 2021 8.480 8.500 8.380 8.420 8,090,124 -0.06(-0.71%)
Dec 16, 2021 8.490 8.490 8.470 8.480 1,323,503 +0.00(+0.00%)
Dec 15, 2021 8.470 8.490 8.470 8.480 1,447,952 +0.00(+0.00%)
Dec 14, 2021 8.470 8.485 8.470 8.480 1,105,847 +0.00(+0.00%)
Dec 13, 2021 8.490 8.490 8.470 8.480 1,747,987 -0.01(-0.12%)
Dec 10, 2021 8.480 8.490 8.480 8.490 499,906 +0.00(+0.00%)
Dec 09, 2021 8.480 8.490 8.480 8.490 568,379 +0.00(+0.00%)
Dec 08, 2021 8.480 8.490 8.480 8.490 435,442 +0.01(+0.12%)
Dec 07, 2021 8.500 8.500 8.480 8.480 386,746 +0.00(+0.00%)
Dec 06, 2021 8.490 8.490 8.470 8.480 798,992 -0.01(-0.12%)
Dec 03, 2021 8.480 8.490 8.470 8.490 1,029,243 +0.01(+0.12%)
Dec 02, 2021 8.480 8.500 8.480 8.480 677,003 +0.00(+0.00%)
Dec 01, 2021 8.490 8.500 8.470 8.480 814,334 +0.01(+0.12%)
Nov 30, 2021 8.470 8.490 8.470 8.470 657,724 +0.00(+0.00%)
Nov 29, 2021 8.480 8.480 8.470 8.470 1,448,826 -0.03(-0.35%)
Nov 26, 2021 8.480 8.515 8.470 8.500 794,045 -0.01(-0.12%)
Nov 24, 2021 8.500 8.520 8.490 8.510 760,707 +0.00(+0.00%)
Nov 23, 2021 8.470 8.535 8.460 8.510 2,190,862 +0.04(+0.47%)
Nov 22, 2021 8.480 8.500 8.470 8.470 855,309 +0.01(+0.12%)
Nov 19, 2021 8.480 8.500 8.420 8.460 734,994 -0.02(-0.24%)
Nov 18, 2021 8.500 8.490 8.470 8.480 648,334 -0.02(-0.24%)
Nov 17, 2021 8.510 8.510 8.480 8.500 556,144 -0.01(-0.12%)
Nov 16, 2021 8.470 8.520 8.470 8.510 1,057,771 +0.04(+0.47%)
Nov 15, 2021 8.480 8.510 8.470 8.470 1,667,690 -0.01(-0.12%)
Nov 12, 2021 8.500 8.530 8.470 8.480 1,801,662 -0.03(-0.35%)
Nov 11, 2021 8.510 8.535 8.490 8.510 3,062,081 +0.00(+0.00%)
Nov 10, 2021 8.490 8.510 1,879,674 +0.01(+0.12%)
Nov 09, 2021 8.510 8.525 8.490 8.500 3,260,672 -0.01(-0.12%)
Nov 08, 2021 8.480 8.560 8.460 8.510 4,872,964 -0.23(-2.63%)
Nov 05, 2021 8.700 8.905 8.650 8.740 394,207 +0.16(+1.86%)
Nov 04, 2021 8.580 8.690 8.500 8.580 339,377 +0.06(+0.70%)
Nov 03, 2021 8.160 8.540 8.150 8.520 582,569 +0.32(+3.90%)
Nov 02, 2021 8.200 8.255 8.130 8.200 358,824 +0.00(+0.00%)
Nov 01, 2021 8.310 8.470 8.150 8.200 498,576 -0.27(-3.19%)
Oct 29, 2021 8.290 8.510 8.270 8.470 277,795 +0.12(+1.44%)
Oct 28, 2021 8.430 8.430 8.175 8.350 313,889 -0.01(-0.12%)
Oct 27, 2021 8.400 8.445 8.310 8.360 250,430 -0.09(-1.07%)
Oct 26, 2021 8.520 8.450 334,143 -0.03(-0.35%)
Oct 25, 2021 8.410 8.569 8.370 8.480 412,431 +0.09(+1.07%)
Oct 22, 2021 8.480 8.570 8.340 8.390 428,786 -0.11(-1.29%)
Oct 21, 2021 8.470 8.550 8.310 8.500 653,478 -0.03(-0.35%)
Oct 20, 2021 8.040 8.860 8.030 8.530 1,304,036 +0.45(+5.57%)
Oct 19, 2021 8.400 8.540 8.010 8.080 2,194,312 +0.41(+5.35%)
Oct 18, 2021 7.540 7.690 7.530 7.670 225,327 +0.11(+1.46%)
Oct 15, 2021 7.700 7.790 7.550 7.560 516,970 -0.04(-0.53%)
Oct 14, 2021 7.570 7.670 7.460 7.600 390,090 +0.14(+1.88%)
Oct 13, 2021 7.500 7.505 7.375 7.460 630,911 -0.07(-0.93%)
Oct 12, 2021 7.420 7.540 7.290 7.530 206,917 +0.14(+1.89%)
Oct 11, 2021 7.440 7.450 7.320 7.390 340,587 -0.06(-0.81%)
Oct 08, 2021 7.450 7.550 7.250 7.450 355,432 -0.02(-0.27%)
Oct 07, 2021 7.320 7.550 7.320 7.470 257,510 +0.17(+2.33%)
Oct 06, 2021 7.260 7.325 7.070 7.300 314,786 -0.03(-0.41%)
Oct 05, 2021 7.200 7.400 7.080 7.330 378,510 +0.16(+2.23%)
Oct 04, 2021 7.240 7.250 7.050 7.170 392,175 -0.04(-0.55%)
Oct 01, 2021 7.070 7.260 7.070 7.210 374,592 +0.14(+1.98%)
Sep 30, 2021 6.870 7.150 6.870 7.070 404,161 +0.24(+3.51%)
Sep 29, 2021 7.030 7.140 6.790 6.830 374,648 -0.18(-2.57%)
Sep 28, 2021 7.360 7.360 7.000 7.010 335,347 -0.37(-5.01%)
Sep 27, 2021 7.450 7.520 7.365 7.380 406,910 -0.11(-1.47%)
Sep 24, 2021 7.250 7.560 7.250 7.490 391,766 +0.20(+2.74%)
Sep 23, 2021 7.230 7.380 7.200 7.290 359,092 +0.06(+0.83%)
Sep 22, 2021 7.120 7.280 7.120 7.230 289,499 +0.15(+2.12%)
Sep 21, 2021 7.260 7.362 7.080 7.080 688,385 -0.16(-2.21%)
Sep 20, 2021 7.500 7.671 7.210 7.240 838,404 -0.42(-5.48%)
Sep 17, 2021 7.320 7.670 7.300 7.660 1,689,868 +0.32(+4.36%)
Sep 16, 2021 7.420 7.450 7.310 7.340 932,984 -0.06(-0.81%)
Sep 15, 2021 7.510 7.520 7.220 7.400 593,808 -0.11(-1.46%)
Sep 14, 2021 7.560 7.580 7.390 7.510 711,612 -0.01(-0.13%)
Sep 13, 2021 7.210 7.570 7.130 7.520 524,134 +0.36(+5.03%)
Sep 10, 2021 7.420 7.420 7.125 7.160 353,272 -0.23(-3.11%)
Sep 09, 2021 7.370 7.540 7.335 7.390 317,314 -0.02(-0.27%)
Sep 08, 2021 7.270 7.480 7.210 7.410 336,598 +0.10(+1.37%)
Sep 07, 2021 7.700 7.700 7.300 7.310 215,611 -0.43(-5.56%)
Sep 03, 2021 7.740 7.810 7.710 7.740 254,194 +0.00(+0.00%)
Sep 02, 2021 7.750 7.790 7.700 7.740 242,062 +0.02(+0.26%)
Sep 01, 2021 7.720 7.765 7.600 7.720 220,540 -0.02(-0.26%)
Aug 31, 2021 7.640 7.775 7.590 7.740 334,109 +0.14(+1.84%)
Aug 30, 2021 7.660 7.710 7.570 7.600 195,970 -0.08(-1.04%)
Aug 27, 2021 7.650 7.775 7.650 7.680 311,488 +0.03(+0.39%)
Aug 26, 2021 7.560 7.820 7.550 7.650 422,408 +0.05(+0.66%)
Aug 25, 2021 7.420 7.860 7.400 7.600 663,237 +0.20(+2.70%)
Aug 24, 2021 7.120 7.415 7.120 7.400 761,750 +0.31(+4.37%)
Aug 23, 2021 6.930 7.130 6.870 7.090 236,471 +0.20(+2.90%)
Aug 20, 2021 6.780 6.915 6.700 6.890 302,098 +0.10(+1.47%)
Aug 19, 2021 6.790 6.890 6.760 6.790 247,737 -0.08(-1.16%)
Aug 18, 2021 6.880 6.990 6.830 6.870 214,153 +0.01(+0.15%)
Aug 17, 2021 7.010 7.020 6.850 6.860 229,959 -0.19(-2.70%)
Aug 16, 2021 7.260 7.260 7.050 7.050 184,953 -0.24(-3.29%)
Aug 13, 2021 7.310 7.340 7.195 7.290 247,076 +0.00(+0.00%)
Aug 12, 2021 7.280 7.410 7.240 7.290 228,009 -0.01(-0.14%)
Aug 11, 2021 7.180 7.300 7.090 7.300 399,293 +0.17(+2.38%)
Aug 10, 2021 7.070 7.260 7.010 7.130 396,275 +0.08(+1.13%)
Aug 09, 2021 6.860 7.090 6.730 7.050 369,500 +0.22(+3.22%)
Aug 06, 2021 6.960 7.030 6.780 6.830 282,567 -0.04(-0.58%)
Aug 05, 2021 7.430 7.430 6.680 6.870 1,210,294 -0.42(-5.76%)
Aug 04, 2021 7.380 7.460 7.290 7.290 204,650 -0.09(-1.22%)
Aug 03, 2021 7.430 7.430 7.270 7.380 290,125 -0.02(-0.27%)
Aug 02, 2021 7.440 7.470 7.370 7.400 215,438 -0.01(-0.13%)
Jul 30, 2021 7.370 7.450 7.360 7.410 238,474 -0.01(-0.13%)
Jul 29, 2021 7.380 7.485 7.360 7.420 177,595 +0.05(+0.68%)
Jul 28, 2021 7.280 7.410 7.200 7.370 191,664 +0.12(+1.66%)
Jul 27, 2021 7.240 7.280 7.140 7.250 294,350 +0.01(+0.14%)
Jul 26, 2021 7.260 7.320 7.085 7.240 288,625 +0.00(+0.00%)
Jul 23, 2021 7.270 7.270 7.080 7.240 367,206 +0.01(+0.14%)
Jul 22, 2021 7.220 7.290 7.110 7.230 303,085 +0.03(+0.42%)
Jul 21, 2021 7.110 7.200 7.040 7.200 301,674 +0.09(+1.27%)
Jul 20, 2021 6.790 7.245 6.685 7.110 604,130 +0.34(+5.02%)
Jul 19, 2021 6.580 6.790 6.520 6.770 512,813 +0.10(+1.50%)
Jul 16, 2021 6.750 6.788 6.640 6.670 351,038 +0.00(+0.00%)
Jul 15, 2021 6.670 6.800 6.600 6.670 330,368 -0.14(-2.06%)
Jul 14, 2021 6.890 7.000 6.800 6.810 369,405 -0.09(-1.30%)
Jul 13, 2021 6.890 6.950 6.825 6.900 353,457 +0.01(+0.15%)
Jul 12, 2021 7.020 7.060 6.880 6.890 258,395 -0.14(-1.99%)
Jul 09, 2021 7.000 7.035 6.920 7.030 187,666 +0.08(+1.15%)
Jul 08, 2021 6.830 6.980 6.750 6.950 331,638 -0.02(-0.29%)
Jul 07, 2021 7.100 7.140 6.940 6.970 271,646 -0.16(-2.24%)
Jul 06, 2021 7.060 7.140 7.015 7.130 249,824 +0.06(+0.85%)
Jul 02, 2021 7.140 7.180 7.070 7.070 246,709 -0.07(-0.98%)
Jul 01, 2021 7.125 7.180 7.030 7.140 214,678 +0.09(+1.28%)
Jun 30, 2021 7.200 7.200 7.044 7.050 324,432 -0.18(-2.49%)
Jun 29, 2021 7.080 7.290 7.080 7.230 431,571 +0.13(+1.83%)
Jun 28, 2021 7.070 7.250 7.040 7.100 527,368 +0.04(+0.57%)
Jun 25, 2021 7.100 7.210 6.990 7.060 1,484,943 +0.00(+0.00%)
Jun 24, 2021 6.910 7.070 6.860 7.060 468,410 +0.17(+2.47%)
Jun 23, 2021 6.930 7.030 6.880 6.890 339,986 +0.01(+0.15%)
Jun 22, 2021 6.890 6.960 6.775 6.880 834,173 -0.05(-0.72%)
Jun 21, 2021 7.160 7.160 6.887 6.930 521,394 -0.18(-2.53%)
Jun 18, 2021 7.230 7.250 6.980 7.110 1,861,320 -0.19(-2.60%)
Jun 17, 2021 7.300 7.365 7.160 7.300 354,735 +0.00(+0.00%)
Jun 16, 2021 7.290 7.380 7.200 7.300 537,961 -0.02(-0.27%)
Jun 15, 2021 7.490 7.536 7.280 7.320 367,251 -0.18(-2.40%)
Jun 14, 2021 7.490 7.570 7.350 7.500 638,573 +0.17(+2.32%)
Jun 11, 2021 7.350 7.390 7.280 7.330 429,378 +0.03(+0.41%)
Jun 10, 2021 7.190 7.340 7.130 7.300 282,995 +0.10(+1.39%)
Jun 09, 2021 7.320 7.330 7.180 7.200 257,797 -0.10(-1.37%)
Jun 08, 2021 7.290 7.340 7.225 7.300 421,456 +0.09(+1.25%)
Jun 07, 2021 6.960 7.265 6.930 7.210 570,911 +0.25(+3.59%)
Jun 04, 2021 7.010 7.050 6.950 6.960 257,763 -0.03(-0.43%)
Jun 03, 2021 7.130 7.140 6.980 6.990 381,046 -0.14(-1.96%)
Jun 02, 2021 7.010 7.200 6.940 7.130 577,104 +0.15(+2.15%)
Jun 01, 2021 6.980 7.060 6.921 6.980 297,022 +0.01(+0.14%)
May 28, 2021 7.130 7.190 6.950 6.970 366,169 -0.16(-2.24%)
May 27, 2021 7.120 7.240 7.065 7.130 895,439 +0.01(+0.14%)
May 26, 2021 6.990 7.170 6.940 7.120 622,112 +0.21(+3.04%)
May 25, 2021 7.070 7.140 6.910 6.910 360,019 -0.16(-2.26%)
May 24, 2021 6.980 7.115 6.970 7.070 562,234 +0.13(+1.87%)
May 21, 2021 7.030 7.060 6.825 6.940 1,657,702 +0.01(+0.14%)
May 20, 2021 6.950 7.075 6.820 6.930 3,905,494 +0.03(+0.43%)
May 19, 2021 6.870 6.955 6.780 6.900 654,834 -0.10(-1.43%)
May 18, 2021 6.920 7.080 6.800 7.000 552,983 +0.06(+0.86%)
May 17, 2021 6.960 7.030 6.850 6.940 520,453 -0.03(-0.43%)
May 14, 2021 6.730 7.000 6.690 6.970 619,245 +0.29(+4.34%)
May 13, 2021 6.770 6.940 6.570 6.680 560,889 -0.05(-0.74%)
May 12, 2021 6.620 6.770 6.620 6.730 603,828 +0.07(+1.05%)
May 11, 2021 6.400 6.799 6.350 6.660 689,901 +0.02(+0.23%)
May 10, 2021 7.180 7.180 6.620 6.645 705,740 -0.46(-6.41%)
May 07, 2021 7.060 7.170 6.970 7.100 958,381 +0.04(+0.57%)
May 06, 2021 7.290 7.290 6.740 7.060 1,371,145 -0.27(-3.68%)
May 05, 2021 7.570 7.580 7.230 7.330 485,959 -0.07(-0.95%)
May 04, 2021 7.300 7.420 7.070 7.400 545,669 +0.06(+0.82%)
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.