Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	1.590	1.640	1.500	1.500	466,986	-0.08(-5.06%)
Jun 29, 2009	1.750	1.759	1.560	1.580	793,686	-0.23(-12.71%)
Jun 26, 2009	1.520	1.820	1.460	1.810	11,228,261	+0.30(+19.87%)
Jun 25, 2009	1.470	1.520	1.370	1.510	347,563	+0.12(+8.63%)
Jun 24, 2009	1.410	1.450	1.370	1.390	235,097	+0.00(+0.00%)
Jun 23, 2009	1.380	1.480	1.350	1.390	272,822	-0.04(-2.80%)
Jun 22, 2009	1.540	1.560	1.400	1.430	381,675	-0.16(-10.06%)
Jun 19, 2009	1.600	1.600	1.520	1.590	207,703	+0.01(+0.63%)
Jun 18, 2009	1.570	1.590	1.560	1.580	169,809	+0.03(+1.94%)
Jun 17, 2009	1.540	1.600	1.510	1.550	240,907	-0.05(-3.13%)
Jun 16, 2009	1.620	1.620	1.560	1.600	206,286	-0.02(-1.23%)
Jun 15, 2009	1.650	1.670	1.540	1.620	518,191	-0.07(-4.14%)
Jun 12, 2009	1.580	1.720	1.550	1.690	718,643	+0.16(+10.46%)
Jun 11, 2009	1.460	1.570	1.460	1.530	165,456	+0.03(+2.00%)
Jun 10, 2009	1.620	1.620	1.480	1.500	189,140	-0.04(-2.60%)
Jun 09, 2009	1.590	1.590	1.490	1.540	114,779	+0.00(+0.00%)
Jun 08, 2009	1.560	1.600	1.540	1.540	180,265	-0.09(-5.52%)
Jun 05, 2009	1.590	1.650	1.580	1.630	324,246	+0.01(+0.62%)
Jun 04, 2009	1.580	1.630	1.540	1.620	230,543	+0.10(+6.58%)
Jun 03, 2009	1.410	1.570	1.350	1.520	386,868	+0.05(+3.40%)
Jun 02, 2009	1.510	1.600	1.450	1.470	466,669	-0.12(-7.55%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Zix Corp (NQ: ZIXI )

Historical Prices