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, 2010 2.250 2.320 2.230 2.260 221,637 +0.01(+0.44%)
Jun 29, 2010 2.310 2.340 2.230 2.250 577,480 -0.10(-4.26%)
Jun 25, 2010 2.220 2.350 2.180 2.350 1,546,343 +0.15(+6.82%)
Jun 24, 2010 2.200 2.230 2.170 2.200 200,992 -0.01(-0.45%)
Jun 23, 2010 2.180 2.300 2.160 2.210 168,806 +0.04(+1.84%)
Jun 22, 2010 2.260 2.280 2.160 2.170 508,214 -0.07(-3.13%)
Jun 21, 2010 2.320 2.350 2.230 2.240 358,889 -0.05(-2.18%)
Jun 18, 2010 2.380 2.380 2.270 2.290 638,738 -0.07(-2.97%)
Jun 17, 2010 2.460 2.460 2.330 2.360 545,153 -0.07(-2.88%)
Jun 16, 2010 2.460 2.500 2.389 2.430 437,778 -0.07(-2.80%)
Jun 15, 2010 2.380 2.500 2.280 2.500 434,684 +0.19(+8.23%)
Jun 14, 2010 2.320 2.350 2.270 2.310 331,288 +0.03(+1.32%)
Jun 11, 2010 2.300 2.370 2.260 2.280 189,641 -0.06(-2.56%)
Jun 10, 2010 2.310 2.340 2.255 2.340 268,875 +0.10(+4.46%)
Jun 09, 2010 2.340 2.340 2.200 2.240 295,804 -0.07(-3.03%)
Jun 08, 2010 2.420 2.450 2.280 2.310 340,340 -0.09(-3.75%)
Jun 07, 2010 2.410 2.440 2.370 2.400 377,746 -0.00(-0.21%)
Jun 04, 2010 2.440 2.470 2.380 2.405 410,622 -0.10(-3.80%)
Jun 03, 2010 2.450 2.520 2.410 2.500 448,236 +0.07(+2.88%)
Jun 02, 2010 2.320 2.430 2.320 2.430 360,975 +0.10(+4.29%)
Jun 01, 2010 2.310 2.360 2.310 2.330 206,024 -0.02(-0.85%)
May 28, 2010 2.400 2.420 2.320 2.350 265,737 -0.05(-2.08%)
May 27, 2010 2.230 2.400 2.220 2.400 600,000 +0.25(+11.63%)
May 26, 2010 2.220 2.320 2.150 2.150 170,714 -0.06(-2.71%)
May 25, 2010 2.150 2.240 2.090 2.210 305,753 -0.06(-2.64%)
May 24, 2010 2.230 2.330 2.230 2.270 200,915 +0.05(+2.25%)
May 21, 2010 2.160 2.260 2.110 2.220 473,102 +0.02(+0.91%)
May 20, 2010 2.230 2.300 2.200 2.200 521,906 -0.09(-3.93%)
May 19, 2010 2.340 2.360 2.270 2.290 520,393 -0.07(-2.97%)
May 18, 2010 2.420 2.420 2.350 2.360 241,489 -0.06(-2.48%)
May 17, 2010 2.390 2.430 2.340 2.420 217,116 +0.03(+1.26%)
May 14, 2010 2.480 2.480 2.370 2.390 282,644 -0.11(-4.40%)
May 13, 2010 2.500 2.520 2.460 2.500 353,264 +0.02(+0.81%)
May 12, 2010 2.400 2.490 2.400 2.480 416,643 +0.05(+2.06%)
May 11, 2010 2.440 2.460 2.340 2.430 262,496 -0.03(-1.22%)
May 10, 2010 2.400 2.480 2.310 2.460 649,150 +0.21(+9.33%)
May 07, 2010 2.310 2.440 2.190 2.250 894,266 -0.06(-2.60%)
May 06, 2010 2.420 2.460 2.280 2.310 542,078 -0.11(-4.55%)
May 05, 2010 2.490 2.490 2.220 2.420 522,475 -0.04(-1.63%)
May 04, 2010 2.540 2.540 2.440 2.460 452,937 -0.13(-5.02%)
May 03, 2010 2.470 2.590 2.470 2.590 424,289 +0.12(+4.86%)
Apr 30, 2010 2.590 2.600 2.460 2.470 558,062 -0.10(-3.89%)
Apr 29, 2010 2.570 2.590 2.430 2.570 639,903 +0.03(+1.18%)
Apr 28, 2010 2.680 2.700 2.480 2.540 667,226 -0.03(-1.17%)
Apr 27, 2010 2.530 2.690 2.530 2.570 799,246 +0.02(+0.78%)
Apr 26, 2010 2.640 2.650 2.550 2.550 360,407 -0.05(-1.92%)
Apr 23, 2010 2.640 2.640 2.520 2.600 493,934 -0.04(-1.52%)
Apr 22, 2010 2.470 2.640 2.420 2.640 681,647 +0.13(+5.18%)
Apr 21, 2010 2.570 2.570 2.470 2.510 365,449 -0.01(-0.40%)
Apr 20, 2010 2.510 2.570 2.500 2.520 302,745 +0.00(+0.00%)
Apr 19, 2010 2.500 2.560 2.480 2.520 369,794 +0.00(+0.00%)
Apr 16, 2010 2.600 2.600 2.490 2.520 714,360 -0.08(-3.08%)
Apr 15, 2010 2.610 2.670 2.530 2.600 556,947 +0.00(+0.00%)
Apr 14, 2010 2.450 2.630 2.450 2.600 692,148 +0.16(+6.56%)
Apr 13, 2010 2.500 2.570 2.370 2.440 565,914 -0.06(-2.40%)
Apr 12, 2010 2.490 2.550 2.480 2.500 436,598 +0.04(+1.63%)
Apr 09, 2010 2.480 2.480 2.420 2.460 449,125 +0.05(+2.07%)
Apr 08, 2010 2.460 2.480 2.410 2.410 399,840 -0.04(-1.63%)
Apr 07, 2010 2.460 2.660 2.410 2.450 1,964,337 +0.11(+4.70%)
Apr 06, 2010 2.340 2.370 2.300 2.340 308,563 -0.02(-0.85%)
Apr 05, 2010 2.270 2.380 2.270 2.360 318,290 +0.07(+3.06%)
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.