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, 2003 3.840 4.000 3.720 3.770 119,900 -0.08(-2.08%)
Jun 27, 2003 4.000 4.050 3.790 3.850 162,400 -0.15(-3.75%)
Jun 26, 2003 4.040 4.190 3.860 4.000 515,400 -0.04(-1.09%)
Jun 25, 2003 4.150 4.180 3.990 4.044 112,100 -0.21(-4.85%)
Jun 24, 2003 4.110 4.250 4.090 4.250 69,300 +0.18(+4.42%)
Jun 23, 2003 4.300 4.300 4.060 4.070 153,200 -0.29(-6.65%)
Jun 20, 2003 4.280 4.410 4.140 4.360 120,100 +0.11(+2.59%)
Jun 19, 2003 4.310 4.480 4.240 4.250 125,500 -0.14(-3.19%)
Jun 18, 2003 4.410 4.520 4.360 4.390 77,100 -0.11(-2.44%)
Jun 17, 2003 4.400 4.550 4.400 4.500 151,900 +0.11(+2.44%)
Jun 16, 2003 4.330 4.490 4.300 4.393 69,600 +0.06(+1.45%)
Jun 13, 2003 4.420 4.450 4.290 4.330 53,700 +0.03(+0.70%)
Jun 12, 2003 4.180 4.520 4.060 4.300 329,000 +0.12(+2.87%)
Jun 11, 2003 4.300 4.300 4.160 4.180 59,300 -0.12(-2.79%)
Jun 10, 2003 4.180 4.300 4.180 4.300 44,600 +0.14(+3.37%)
Jun 09, 2003 4.300 4.360 4.150 4.160 99,500 -0.05(-1.19%)
Jun 06, 2003 4.380 4.400 4.200 4.210 154,900 -0.09(-2.09%)
Jun 05, 2003 4.370 4.490 4.210 4.300 135,800 +0.05(+1.18%)
Jun 04, 2003 4.250 4.440 4.200 4.250 103,500 -0.10(-2.30%)
Jun 03, 2003 4.500 4.580 4.350 4.350 66,400 -0.10(-2.25%)
Jun 02, 2003 4.400 4.680 4.330 4.450 149,700 +0.13(+3.01%)
May 30, 2003 4.350 4.550 4.250 4.320 223,200 +0.14(+3.35%)
May 29, 2003 4.180 4.330 4.120 4.180 110,900 -0.01(-0.24%)
May 28, 2003 4.450 4.530 4.080 4.190 286,200 -0.38(-8.32%)
May 27, 2003 4.600 4.700 4.570 4.570 61,300 -0.13(-2.77%)
May 23, 2003 4.840 4.850 4.610 4.700 84,200 -0.29(-5.81%)
May 22, 2003 4.920 5.170 4.740 4.990 88,500 +0.22(+4.61%)
May 21, 2003 5.050 5.050 4.650 4.770 50,200 +0.07(+1.49%)
May 20, 2003 4.850 4.940 4.690 4.700 79,000 -0.25(-5.05%)
May 19, 2003 4.950 5.120 4.900 4.950 95,500 -0.02(-0.40%)
May 16, 2003 5.100 5.100 4.860 4.970 101,500 +0.05(+1.02%)
May 15, 2003 5.040 5.050 4.910 4.920 97,500 -0.08(-1.60%)
May 14, 2003 4.860 5.000 4.840 5.000 87,500 +0.10(+2.04%)
May 13, 2003 4.850 4.950 4.850 4.900 152,900 -0.05(-1.01%)
May 12, 2003 5.090 5.090 4.850 4.950 70,400 -0.05(-1.00%)
May 09, 2003 5.060 5.120 4.900 5.000 37,300 -0.04(-0.79%)
May 08, 2003 5.090 5.200 4.850 5.040 133,000 -0.09(-1.75%)
May 07, 2003 5.290 5.300 5.120 5.130 79,900 -0.11(-2.10%)
May 06, 2003 5.300 5.400 5.150 5.240 138,900 -0.06(-1.13%)
May 05, 2003 5.150 5.430 5.150 5.300 232,600 +0.04(+0.76%)
May 02, 2003 4.930 5.300 4.930 5.260 208,800 +0.33(+6.69%)
May 01, 2003 4.870 5.000 4.830 4.930 70,500 +0.06(+1.23%)
Apr 30, 2003 4.940 5.090 4.630 4.870 164,700 +0.22(+4.73%)
Apr 29, 2003 4.580 4.750 4.580 4.650 62,200 -0.03(-0.64%)
Apr 28, 2003 4.690 4.700 4.490 4.680 96,000 +0.09(+1.96%)
Apr 25, 2003 5.380 5.400 4.450 4.590 193,700 -0.62(-11.90%)
Apr 24, 2003 4.570 5.250 4.560 5.210 332,800 +0.56(+12.04%)
Apr 23, 2003 4.470 4.670 4.300 4.650 165,300 +0.19(+4.26%)
Apr 22, 2003 4.550 4.620 4.450 4.460 139,000 -0.07(-1.55%)
Apr 21, 2003 4.210 4.540 4.200 4.530 217,400 +0.25(+5.84%)
Apr 17, 2003 4.490 4.500 4.210 4.280 71,900 -0.07(-1.61%)
Apr 16, 2003 4.430 4.490 4.230 4.350 46,400 -0.03(-0.68%)
Apr 15, 2003 4.580 4.580 4.330 4.380 63,500 -0.10(-2.23%)
Apr 14, 2003 4.220 4.490 4.220 4.480 34,800 +0.15(+3.46%)
Apr 11, 2003 4.590 4.590 4.230 4.330 41,100 -0.01(-0.23%)
Apr 10, 2003 4.440 4.440 4.340 4.340 27,200 -0.10(-2.25%)
Apr 09, 2003 4.590 4.590 4.370 4.440 38,500 -0.04(-0.89%)
Apr 08, 2003 4.500 4.500 4.360 4.480 34,000 -0.02(-0.44%)
Apr 07, 2003 4.510 4.750 4.450 4.500 103,400 -0.02(-0.44%)
Apr 04, 2003 4.500 4.550 4.470 4.520 132,600 +0.02(+0.44%)
Apr 03, 2003 4.550 4.550 4.430 4.500 48,700 -0.05(-1.10%)
Apr 02, 2003 4.340 4.550 4.260 4.550 152,100 +0.30(+7.06%)
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.