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, 2012 2.440 2.500 2.430 2.440 141,857 +0.00(+0.00%)
Jul 30, 2012 2.460 2.470 2.420 2.440 140,705 -0.03(-1.21%)
Jul 27, 2012 2.500 2.520 2.440 2.470 176,933 -0.02(-0.80%)
Jul 26, 2012 2.530 2.531 2.400 2.490 264,217 +0.03(+1.22%)
Jul 25, 2012 2.420 2.500 2.400 2.460 185,649 +0.05(+2.07%)
Jul 24, 2012 2.430 2.500 2.410 2.410 293,982 -0.04(-1.63%)
Jul 23, 2012 2.470 2.470 2.450 2.450 65,486 -0.04(-1.61%)
Jul 20, 2012 2.510 2.530 2.480 2.490 168,488 -0.04(-1.58%)
Jul 19, 2012 2.630 2.630 2.530 2.530 88,217 -0.09(-3.44%)
Jul 18, 2012 2.560 2.680 2.560 2.620 91,759 +0.04(+1.55%)
Jul 17, 2012 2.590 2.600 2.520 2.580 98,301 +0.02(+0.78%)
Jul 16, 2012 2.590 2.610 2.550 2.560 69,622 -0.07(-2.66%)
Jul 13, 2012 2.580 2.640 2.570 2.630 84,903 +0.05(+1.94%)
Jul 12, 2012 2.520 2.600 2.510 2.580 112,775 +0.03(+1.18%)
Jul 11, 2012 2.530 2.610 2.500 2.550 835,163 +0.02(+0.79%)
Jul 10, 2012 2.550 2.565 2.530 2.530 175,849 -0.01(-0.39%)
Jul 09, 2012 2.540 2.580 2.530 2.540 56,996 -0.01(-0.39%)
Jul 06, 2012 2.570 2.580 2.525 2.550 109,534 -0.06(-2.30%)
Jul 05, 2012 2.680 2.690 2.590 2.610 124,977 -0.07(-2.61%)
Jul 03, 2012 2.610 2.690 2.560 2.680 70,514 +0.08(+3.08%)
Jul 02, 2012 2.500 2.600 2.500 2.600 215,043 +0.00(+0.00%)
Jun 29, 2012 2.530 2.600 2.480 2.600 235,299 +0.13(+5.26%)
Jun 28, 2012 2.460 2.500 2.400 2.470 122,272 -0.01(-0.40%)
Jun 27, 2012 2.490 2.500 2.450 2.480 147,114 -0.01(-0.40%)
Jun 26, 2012 2.470 2.500 2.460 2.490 154,331 +0.03(+1.22%)
Jun 25, 2012 2.570 2.580 2.450 2.460 191,531 -0.14(-5.38%)
Jun 22, 2012 2.590 2.630 2.580 2.600 373,991 +0.02(+0.78%)
Jun 21, 2012 2.750 2.750 2.570 2.580 249,420 -0.16(-5.84%)
Jun 20, 2012 2.750 2.780 2.720 2.740 103,837 -0.03(-1.08%)
Jun 19, 2012 2.710 2.830 2.610 2.770 844,320 +0.06(+2.21%)
Jun 18, 2012 2.610 2.730 2.600 2.710 280,466 +0.08(+3.04%)
Jun 15, 2012 2.480 2.634 2.470 2.630 358,109 +0.14(+5.62%)
Jun 14, 2012 2.460 2.490 2.450 2.490 207,307 +0.02(+0.81%)
Jun 13, 2012 2.470 2.500 2.450 2.470 113,462 -0.02(-0.80%)
Jun 12, 2012 2.440 2.490 2.400 2.490 149,476 +0.06(+2.47%)
Jun 11, 2012 2.600 2.600 2.420 2.430 225,046 -0.13(-5.08%)
Jun 08, 2012 2.580 2.620 2.530 2.560 99,788 -0.03(-1.16%)
Jun 07, 2012 2.650 2.670 2.560 2.590 204,656 -0.01(-0.38%)
Jun 06, 2012 2.580 2.630 2.530 2.600 172,170 +0.04(+1.56%)
Jun 05, 2012 2.590 2.590 2.500 2.560 160,176 -0.04(-1.54%)
Jun 04, 2012 2.500 2.610 2.450 2.600 281,144 +0.14(+5.69%)
Jun 01, 2012 2.410 2.530 2.380 2.460 234,089 +0.00(+0.00%)
May 31, 2012 2.550 2.550 2.430 2.460 573,219 -0.09(-3.53%)
May 30, 2012 2.620 2.620 2.530 2.550 240,115 -0.09(-3.41%)
May 29, 2012 2.720 2.720 2.600 2.640 155,830 -0.07(-2.58%)
May 25, 2012 2.640 2.710 2.600 2.710 131,889 +0.05(+1.88%)
May 24, 2012 2.750 2.760 2.630 2.660 190,843 -0.09(-3.27%)
May 23, 2012 2.750 2.770 2.740 2.750 176,760 +0.00(+0.00%)
May 22, 2012 2.780 2.800 2.750 2.750 238,999 -0.02(-0.72%)
May 21, 2012 2.750 2.780 2.750 2.770 135,880 +0.02(+0.73%)
May 18, 2012 2.790 2.840 2.750 2.750 837,275 -0.06(-2.14%)
May 17, 2012 2.810 2.850 2.800 2.810 141,854 -0.01(-0.35%)
May 16, 2012 2.830 2.850 2.800 2.820 95,187 +0.00(+0.00%)
May 15, 2012 2.800 2.870 2.800 2.820 248,655 +0.02(+0.71%)
May 14, 2012 2.800 2.810 2.790 2.800 125,217 -0.01(-0.36%)
May 11, 2012 2.800 2.830 2.800 2.810 118,226 -0.02(-0.71%)
May 10, 2012 2.830 2.830 2.800 2.830 144,835 +0.02(+0.71%)
May 09, 2012 2.800 2.840 2.800 2.810 150,766 -0.02(-0.71%)
May 08, 2012 2.800 2.840 2.780 2.830 223,034 +0.02(+0.71%)
May 07, 2012 2.800 2.840 2.770 2.810 238,409 +0.01(+0.36%)
May 04, 2012 2.800 2.820 2.770 2.800 292,487 +0.00(+0.00%)
May 03, 2012 2.820 2.830 2.800 2.800 169,910 -0.02(-0.71%)
May 02, 2012 2.800 2.850 2.800 2.820 146,990 +0.02(+0.71%)
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.