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 (%)
Jun 30, 2004 7.640 7.950 7.550 7.890 363,900 +0.24(+3.14%)
Jun 29, 2004 8.060 8.060 7.590 7.650 468,300 -0.38(-4.73%)
Jun 28, 2004 8.440 8.500 7.660 8.030 809,600 -0.63(-7.27%)
Jun 25, 2004 8.400 8.660 6.330 8.660 1,853,800 +0.29(+3.46%)
Jun 24, 2004 8.240 8.390 8.200 8.370 244,000 -0.03(-0.36%)
Jun 23, 2004 8.370 8.490 8.220 8.400 265,000 +0.01(+0.12%)
Jun 22, 2004 8.200 8.430 8.150 8.390 297,400 +0.27(+3.33%)
Jun 21, 2004 8.400 8.500 8.040 8.120 253,700 -0.38(-4.47%)
Jun 18, 2004 8.390 8.500 8.170 8.500 246,900 +0.09(+1.07%)
Jun 17, 2004 8.570 8.700 8.250 8.410 340,200 -0.09(-1.06%)
Jun 16, 2004 8.310 8.750 8.260 8.500 745,100 +0.50(+6.25%)
Jun 15, 2004 7.930 8.290 7.900 8.000 454,100 +0.09(+1.14%)
Jun 14, 2004 8.050 8.200 7.910 7.910 275,600 -0.18(-2.22%)
Jun 10, 2004 8.230 8.290 7.950 8.090 228,300 -0.11(-1.34%)
Jun 09, 2004 8.350 8.580 8.150 8.200 333,500 -0.23(-2.73%)
Jun 08, 2004 8.390 8.690 8.200 8.430 318,000 +0.14(+1.69%)
Jun 07, 2004 8.150 8.400 8.100 8.290 307,000 +0.24(+2.98%)
Jun 04, 2004 8.700 8.750 7.950 8.050 703,200 -0.38(-4.51%)
Jun 03, 2004 8.900 8.900 8.340 8.430 700,700 -0.40(-4.53%)
Jun 02, 2004 8.720 9.100 8.580 8.830 718,600 +0.34(+4.00%)
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.