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 28, 2013 4.170 4.320 4.160 4.230 1,063,609 +0.05(+1.20%)
Jun 27, 2013 4.150 4.240 4.050 4.180 0 +0.07(+1.70%)
Jun 26, 2013 4.150 4.170 4.060 4.110 0 -0.01(-0.24%)
Jun 25, 2013 4.180 4.180 4.100 4.120 0 +0.00(+0.00%)
Jun 24, 2013 4.070 4.200 4.000 4.120 0 +0.03(+0.73%)
Jun 21, 2013 4.090 4.101 4.020 4.090 373,205 +0.03(+0.74%)
Jun 20, 2013 4.060 4.110 4.020 4.060 0 -0.07(-1.69%)
Jun 19, 2013 4.150 4.230 4.110 4.130 0 -0.02(-0.48%)
Jun 18, 2013 4.070 4.230 3.990 4.150 0 +0.10(+2.47%)
Jun 17, 2013 3.980 4.070 3.910 4.050 0 +0.12(+3.05%)
Jun 14, 2013 3.980 4.010 3.900 3.930 0 -0.07(-1.75%)
Jun 13, 2013 4.030 4.030 3.950 4.000 310,587 -0.02(-0.50%)
Jun 12, 2013 4.160 4.160 4.010 4.020 484,316 -0.11(-2.66%)
Jun 11, 2013 4.050 4.210 4.010 4.130 934,749 +0.06(+1.47%)
Jun 10, 2013 4.060 4.090 4.020 4.070 0 +0.04(+0.99%)
Jun 07, 2013 3.970 4.040 3.920 4.030 0 +0.05(+1.26%)
Jun 06, 2013 3.970 4.000 3.900 3.980 196,053 +0.01(+0.25%)
Jun 05, 2013 3.950 4.000 3.870 3.970 0 +0.03(+0.76%)
Jun 04, 2013 4.000 4.030 3.900 3.940 0 -0.04(-1.01%)
Jun 03, 2013 3.990 4.070 3.870 3.980 493,674 -0.01(-0.25%)
May 31, 2013 4.030 4.090 3.960 3.990 542,907 -0.08(-1.97%)
May 30, 2013 3.870 4.120 3.870 4.070 1,074,025 +0.27(+7.11%)
May 29, 2013 3.680 3.810 3.660 3.800 265,332 +0.10(+2.70%)
May 28, 2013 3.750 3.799 3.670 3.700 330,293 +0.00(+0.00%)
May 24, 2013 3.790 3.800 3.690 3.700 0 -0.11(-2.89%)
May 23, 2013 3.740 3.820 3.700 3.810 0 +0.04(+1.06%)
May 22, 2013 3.800 3.885 3.750 3.770 0 -0.02(-0.53%)
May 21, 2013 3.800 3.880 3.780 3.790 0 -0.03(-0.79%)
May 20, 2013 3.980 4.020 3.760 3.820 0 -0.14(-3.54%)
May 17, 2013 4.050 4.200 3.940 3.960 0 -0.08(-1.98%)
May 16, 2013 3.820 4.110 3.780 4.040 2,511,528 +0.21(+5.48%)
May 15, 2013 3.650 3.850 3.650 3.830 507,838 +0.18(+4.93%)
May 13, 2013 3.650 3.660 3.600 3.650 0 +0.00(+0.00%)
May 10, 2013 3.680 3.680 3.600 3.650 0 +0.00(+0.00%)
May 09, 2013 3.680 3.700 3.620 3.650 0 -0.02(-0.54%)
May 08, 2013 3.720 3.740 3.630 3.670 0 -0.05(-1.34%)
May 07, 2013 3.740 3.770 3.670 3.720 0 +0.03(+0.81%)
May 06, 2013 3.730 3.750 3.661 3.690 197,012 -0.04(-1.07%)
May 03, 2013 3.710 3.760 3.660 3.730 0 +0.07(+1.91%)
May 02, 2013 3.640 3.670 3.600 3.660 0 +0.05(+1.39%)
May 01, 2013 3.750 3.755 3.610 3.610 0 -0.15(-3.99%)
Apr 30, 2013 3.700 3.820 3.700 3.760 0 +0.09(+2.45%)
Apr 29, 2013 3.700 3.740 3.660 3.670 357,655 +0.02(+0.55%)
Apr 26, 2013 3.640 3.670 3.540 3.650 323,267 +0.00(+0.00%)
Apr 25, 2013 3.780 3.790 3.640 3.650 395,945 -0.09(-2.41%)
Apr 24, 2013 3.700 3.800 3.620 3.740 740,543 +0.02(+0.54%)
Apr 23, 2013 3.680 3.750 3.610 3.720 718,436 +0.09(+2.48%)
Apr 22, 2013 3.670 3.690 3.550 3.630 291,884 -0.04(-1.09%)
Apr 19, 2013 3.700 3.750 3.620 3.670 282,312 -0.06(-1.48%)
Apr 18, 2013 3.620 3.730 3.550 3.725 449,995 +0.09(+2.48%)
Apr 17, 2013 3.710 3.750 3.600 3.635 637,725 -0.14(-3.58%)
Apr 16, 2013 3.660 3.780 3.660 3.770 545,280 +0.31(+8.96%)
Apr 15, 2013 3.660 3.725 3.370 3.460 658,452 -0.25(-6.74%)
Apr 12, 2013 3.750 3.780 3.636 3.710 486,351 -0.03(-0.80%)
Apr 11, 2013 3.910 3.910 3.680 3.740 737,439 -0.17(-4.35%)
Apr 10, 2013 3.850 3.940 3.820 3.910 1,202,895 +0.06(+1.56%)
Apr 09, 2013 3.770 3.875 3.750 3.850 617,850 +0.10(+2.67%)
Apr 08, 2013 3.590 3.760 3.590 3.750 396,582 +0.18(+5.04%)
Apr 05, 2013 3.560 3.580 3.490 3.570 220,733 -0.03(-0.83%)
Apr 04, 2013 3.510 3.600 3.420 3.600 361,889 +0.07(+1.98%)
Apr 03, 2013 3.580 3.630 3.490 3.530 286,193 -0.05(-1.40%)
Apr 02, 2013 3.530 3.630 3.530 3.580 351,665 +0.04(+1.13%)
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.