Sign In \| Register \| About Menlo Park \| Contact Us
Menlo Park, CA September 01, 2020 1:28pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Burgers
- Chinese
- Coffee House
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- International
- Italian
- Japanese
- Mexican
- Pizza
- Sandwiches
- Seafood
- Steak Chops
- Sushi
- Wine
- Bars and Lounges
- Museum
- Family Fun
- Arts & Culture
- Parks
- Annual Events
- Golf
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Zix Corp (NQ: ZIXI )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	3.830	3.850	3.790	3.810	134,557	-0.02(-0.52%)
Aug 30, 2016	3.810	3.870	3.800	3.830	100,771	+0.01(+0.26%)
Aug 29, 2016	3.850	3.890	3.780	3.820	95,427	-0.04(-1.04%)
Aug 26, 2016	3.870	3.910	3.823	3.860	91,240	-0.01(-0.26%)
Aug 25, 2016	3.810	3.935	3.810	3.870	144,839	+0.05(+1.31%)
Aug 24, 2016	3.770	3.870	3.770	3.820	116,332	+0.04(+1.06%)
Aug 23, 2016	3.750	3.800	3.710	3.780	124,490	+0.05(+1.34%)
Aug 22, 2016	3.730	3.760	3.710	3.730	142,716	+0.00(+0.00%)
Aug 19, 2016	3.710	3.740	3.700	3.730	276,768	+0.02(+0.54%)
Aug 18, 2016	3.700	3.720	3.700	3.710	181,322	+0.04(+1.09%)
Aug 17, 2016	3.670	3.690	3.670	3.670	144,454	+0.01(+0.27%)
Aug 16, 2016	3.700	3.715	3.650	3.660	131,833	-0.03(-0.81%)
Aug 15, 2016	3.730	3.730	3.670	3.690	257,403	+0.01(+0.27%)
Aug 12, 2016	3.810	3.810	3.680	3.680	188,027	-0.15(-3.92%)
Aug 11, 2016	3.800	3.840	3.750	3.830	83,366	+0.06(+1.59%)
Aug 10, 2016	3.840	3.840	3.740	3.770	149,263	-0.07(-1.82%)
Aug 09, 2016	3.840	3.840	3.790	3.840	124,442	+0.01(+0.26%)
Aug 08, 2016	3.870	3.870	3.810	3.830	64,516	-0.02(-0.52%)
Aug 05, 2016	3.800	3.860	3.800	3.850	81,299	+0.05(+1.32%)
Aug 04, 2016	3.810	3.850	3.760	3.800	101,830	+0.01(+0.26%)
Aug 03, 2016	3.850	3.850	3.750	3.790	187,392	-0.05(-1.30%)
Aug 02, 2016	3.900	3.930	3.840	3.840	150,741	-0.06(-1.54%)

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.

Search Hotels in Menlo Park

Find A Business

or Browse Listings

Zix Corp (NQ: ZIXI )

Historical Prices