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 (%)
Jul 31, 2006 1.040 1.060 1.030 1.050 168,577 +0.03(+2.94%)
Jul 28, 2006 1.030 1.040 0.9903 1.020 200,402 +0.03(+3.03%)
Jul 27, 2006 0.9900 1.010 0.9650 0.9900 2,154,521 -0.02(-1.98%)
Jul 26, 2006 0.9600 1.040 0.9600 1.010 2,572,935 +0.05(+5.10%)
Jul 25, 2006 1.060 1.060 0.9610 0.9610 811,073 +0.00(+0.10%)
Jul 24, 2006 0.9200 1.000 0.8900 0.9600 323,190 +0.03(+3.23%)
Jul 21, 2006 1.010 1.040 0.9300 0.9300 150,497 -0.07(-7.00%)
Jul 20, 2006 1.010 1.060 1.000 1.000 161,166 -0.01(-0.99%)
Jul 19, 2006 1.000 1.050 1.000 1.010 63,415 +0.01(+1.00%)
Jul 18, 2006 1.000 1.030 1.000 1.000 95,711 -0.01(-0.99%)
Jul 17, 2006 1.000 1.050 0.9500 1.010 186,734 +0.00(+0.00%)
Jul 14, 2006 1.090 1.090 1.000 1.010 218,308 -0.03(-2.88%)
Jul 13, 2006 1.040 1.150 1.040 1.040 711,566 +0.00(+0.00%)
Jul 12, 2006 0.9700 1.080 0.9700 1.040 792,339 +0.09(+9.47%)
Jul 11, 2006 0.9900 0.9900 0.9400 0.9500 141,766 +0.02(+2.15%)
Jul 10, 2006 0.9500 0.9700 0.9300 0.9300 96,144 -0.01(-1.06%)
Jul 07, 2006 0.9000 0.9700 0.9000 0.9400 179,010 +0.05(+5.62%)
Jul 06, 2006 0.9000 0.9100 0.8900 0.8900 75,363 +0.03(+3.49%)
Jul 05, 2006 0.9000 0.9100 0.8500 0.8600 127,337 -0.04(-4.44%)
Jul 03, 2006 0.8400 0.9000 0.8400 0.9000 72,506 +0.06(+7.14%)
Jun 30, 2006 0.8700 0.8700 0.8400 0.8400 99,097 -0.03(-3.46%)
Jun 29, 2006 0.8400 0.9000 0.8400 0.8701 102,000 +0.01(+1.16%)
Jun 28, 2006 0.9000 0.9499 0.8500 0.8601 340,213 -0.05(-5.48%)
Jun 27, 2006 0.9800 0.9900 0.8800 0.9100 254,449 -0.04(-4.21%)
Jun 26, 2006 0.9300 1.010 0.9100 0.9500 224,400 +0.02(+2.70%)
Jun 23, 2006 0.9800 0.9801 0.8700 0.9250 506,366 -0.05(-5.61%)
Jun 22, 2006 1.030 1.030 0.9400 0.9800 497,012 -0.03(-2.97%)
Jun 21, 2006 1.000 1.020 0.9600 1.010 516,075 +0.01(+1.00%)
Jun 20, 2006 1.050 1.050 0.9700 1.000 298,604 +0.00(+0.00%)
Jun 19, 2006 1.010 1.020 0.9900 1.000 287,995 +0.00(+0.00%)
Jun 16, 2006 1.030 1.050 1.000 1.000 85,766 -0.05(-4.76%)
Jun 15, 2006 1.000 1.070 1.000 1.050 112,028 +0.04(+3.96%)
Jun 14, 2006 1.010 1.070 1.000 1.010 188,095 +0.01(+1.00%)
Jun 13, 2006 1.080 1.080 1.000 1.000 144,749 -0.03(-2.91%)
Jun 12, 2006 1.120 1.140 1.030 1.030 259,528 -0.08(-7.21%)
Jun 09, 2006 1.100 1.140 1.060 1.110 412,153 +0.01(+0.91%)
Jun 08, 2006 1.110 1.170 1.100 1.100 290,235 +0.00(+0.00%)
Jun 07, 2006 1.110 1.180 1.100 1.100 236,808 +0.00(+0.00%)
Jun 06, 2006 1.110 1.160 1.100 1.100 333,549 +0.00(+0.00%)
Jun 05, 2006 1.190 1.190 1.100 1.100 353,144 -0.01(-0.90%)
Jun 02, 2006 1.160 1.200 1.110 1.110 350,105 -0.04(-3.48%)
Jun 01, 2006 1.100 1.190 1.100 1.150 542,089 +0.04(+3.60%)
May 31, 2006 1.040 1.200 1.040 1.110 1,113,872 +0.08(+7.77%)
May 30, 2006 1.000 1.040 1.000 1.030 81,667 +0.02(+1.98%)
May 26, 2006 1.060 1.060 1.010 1.010 155,036 +0.00(+0.00%)
May 25, 2006 1.040 1.100 1.000 1.010 762,414 +0.01(+1.00%)
May 24, 2006 1.050 1.070 1.000 1.000 324,411 -0.03(-2.91%)
May 23, 2006 1.070 1.089 0.9990 1.030 198,116 +0.03(+3.00%)
May 22, 2006 1.030 1.050 0.9990 1.000 128,626 -0.06(-5.66%)
May 19, 2006 1.070 1.090 1.010 1.060 199,345 -0.01(-0.93%)
May 18, 2006 1.000 1.080 0.9918 1.070 448,208 +0.08(+8.08%)
May 17, 2006 1.010 1.020 0.9800 0.9900 889,401 -0.03(-2.94%)
May 16, 2006 1.080 1.090 0.9700 1.020 773,098 -0.07(-6.42%)
May 15, 2006 1.110 1.170 1.070 1.090 354,458 -0.03(-2.68%)
May 12, 2006 1.180 1.200 1.120 1.120 340,821 -0.07(-5.88%)
May 11, 2006 1.160 1.220 1.160 1.190 877,690 +0.04(+3.48%)
May 10, 2006 1.290 1.290 1.140 1.150 792,364 -0.11(-8.73%)
May 09, 2006 1.190 1.290 1.190 1.260 1,283,554 +0.05(+4.13%)
May 08, 2006 1.190 1.250 1.160 1.210 689,488 +0.04(+3.42%)
May 05, 2006 1.240 1.270 1.170 1.170 813,795 -0.08(-6.40%)
May 04, 2006 1.240 1.280 1.240 1.250 431,309 +0.01(+0.81%)
May 03, 2006 1.250 1.290 1.200 1.240 509,024 +0.04(+3.33%)
May 02, 2006 1.180 1.250 1.170 1.200 303,499 +0.02(+1.69%)
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.