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 (%)
Aug 30, 2002 3.570 3.830 3.521 3.610 69,200 +0.05(+1.40%)
Aug 29, 2002 3.560 3.720 3.490 3.560 59,100 -0.06(-1.66%)
Aug 28, 2002 3.700 3.850 3.580 3.620 92,300 -0.03(-0.82%)
Aug 27, 2002 3.700 3.949 3.640 3.650 71,200 -0.10(-2.67%)
Aug 26, 2002 4.050 4.060 3.709 3.750 57,700 -0.05(-1.32%)
Aug 23, 2002 3.860 4.050 3.800 3.800 112,800 -0.08(-2.06%)
Aug 22, 2002 3.800 4.010 3.611 3.880 206,975 +0.18(+4.86%)
Aug 21, 2002 3.740 3.740 3.530 3.700 146,500 -0.02(-0.54%)
Aug 20, 2002 3.600 3.950 3.300 3.720 285,125 +0.72(+24.04%)
Aug 16, 2002 3.030 3.030 2.850 2.999 84,787 +0.01(+0.30%)
Aug 15, 2002 2.840 3.060 2.720 2.990 217,139 +0.34(+12.83%)
Aug 14, 2002 2.420 2.740 2.420 2.650 85,200 +0.11(+4.33%)
Aug 13, 2002 2.570 2.910 2.540 2.540 127,200 -0.11(-4.15%)
Aug 12, 2002 2.220 2.650 2.190 2.650 189,400 +0.15(+6.00%)
Aug 07, 2002 2.720 2.800 2.410 2.500 42,430,000 -0.17(-6.37%)
Aug 06, 2002 2.920 2.930 2.550 2.670 451,100 -0.24(-8.25%)
Aug 05, 2002 2.940 2.990 2.710 2.910 373,600 -0.12(-3.96%)
Aug 02, 2002 2.850 3.060 2.650 3.030 420,470 +0.18(+6.32%)
Aug 01, 2002 3.090 3.100 2.380 2.850 706,491 -0.10(-3.39%)
Jul 31, 2002 5.900 6.000 2.150 2.950 2,698,800 -2.09(-41.46%)
Jul 29, 2002 4.730 5.330 4.500 5.039 233,200 +0.50(+10.99%)
Jul 26, 2002 4.270 4.750 4.100 4.540 213,450 +0.39(+9.40%)
Jul 25, 2002 4.029 4.310 3.780 4.150 163,900 +0.05(+1.22%)
Jul 24, 2002 4.249 4.490 4.000 4.100 150,800 -0.15(-3.53%)
Jul 23, 2002 4.150 4.400 3.930 4.250 281,200 +0.06(+1.43%)
Jul 22, 2002 4.590 4.730 4.000 4.190 149,803 -0.11(-2.56%)
Jul 19, 2002 3.511 4.440 3.511 4.300 376,100 +0.75(+21.13%)
Jul 17, 2002 3.979 4.150 3.530 3.550 189,200 -0.73(-17.08%)
Jul 12, 2002 4.600 4.640 4.000 4.281 473,000 -0.36(-7.74%)
Jul 11, 2002 4.930 4.990 4.410 4.640 275,100 -0.34(-6.83%)
Jul 10, 2002 4.919 5.070 4.900 4.980 249,200 +0.07(+1.43%)
Jul 09, 2002 5.300 5.300 4.910 4.910 155,400 -0.39(-7.36%)
Jul 08, 2002 5.010 5.300 5.010 5.300 159,800 +0.29(+5.79%)
Jul 05, 2002 4.910 5.050 4.828 5.010 156,200 +0.11(+2.24%)
Jul 04, 2002 4.961 5.190 4.880 4.900 141,100 +0.00(+0.00%)
Jul 03, 2002 4.961 5.190 4.880 4.900 141,100 -0.28(-5.41%)
Jul 02, 2002 5.250 5.480 4.960 5.180 99,500 -0.06(-1.15%)
Jul 01, 2002 5.411 5.550 5.130 5.240 205,100 -0.24(-4.38%)
Jun 28, 2002 5.110 5.770 5.010 5.480 642,500 +0.11(+2.05%)
Jun 27, 2002 5.130 5.400 5.040 5.370 109,800 -0.01(-0.17%)
Jun 26, 2002 5.140 5.400 4.830 5.379 154,100 -0.03(-0.57%)
Jun 25, 2002 5.260 5.480 5.100 5.410 147,300 +0.36(+7.13%)
Jun 21, 2002 5.240 5.240 4.930 5.050 209,900 -0.06(-1.17%)
Jun 20, 2002 5.000 5.199 4.900 5.110 101,400 +0.11(+2.20%)
Jun 19, 2002 5.239 5.239 4.930 5.000 139,900 -0.13(-2.53%)
Jun 18, 2002 5.200 5.300 5.100 5.130 67,800 -0.07(-1.35%)
Jun 17, 2002 5.030 5.300 5.029 5.200 199,100 +0.00(+0.00%)
Jun 14, 2002 5.020 5.290 4.950 5.200 322,600 +0.00(+0.02%)
Jun 12, 2002 4.890 5.199 4.780 5.199 386,600 +0.25(+5.03%)
Jun 11, 2002 4.720 5.020 4.700 4.950 118,600 +0.25(+5.32%)
Jun 10, 2002 4.530 4.850 4.530 4.700 251,900 +0.10(+2.17%)
Jun 07, 2002 4.400 4.600 4.150 4.600 121,100 +0.20(+4.55%)
Jun 06, 2002 4.321 4.420 4.150 4.400 238,800 +0.03(+0.69%)
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.