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 31, 2004 4.240 4.440 4.100 4.150 393,500 -0.17(-3.94%)
Aug 30, 2004 4.350 4.480 4.180 4.320 129,900 -0.15(-3.36%)
Aug 27, 2004 4.480 4.500 4.340 4.470 118,600 +0.03(+0.68%)
Aug 26, 2004 4.800 4.840 4.320 4.440 295,700 -0.36(-7.50%)
Aug 25, 2004 4.360 4.880 4.200 4.800 478,300 +0.61(+14.56%)
Aug 24, 2004 4.440 4.510 4.160 4.190 185,600 -0.19(-4.34%)
Aug 23, 2004 4.330 4.420 4.230 4.380 142,500 +0.08(+1.86%)
Aug 20, 2004 4.420 4.490 4.230 4.300 272,400 -0.08(-1.83%)
Aug 19, 2004 4.500 4.600 4.310 4.380 300,700 -0.03(-0.68%)
Aug 18, 2004 4.060 4.500 3.950 4.410 321,600 +0.37(+9.16%)
Aug 17, 2004 4.050 4.150 3.960 4.040 184,900 +0.12(+3.06%)
Aug 16, 2004 3.880 4.030 3.830 3.920 182,000 +0.04(+1.03%)
Aug 13, 2004 4.000 4.100 3.810 3.880 330,300 -0.13(-3.24%)
Aug 12, 2004 4.060 4.170 4.000 4.010 242,900 -0.10(-2.43%)
Aug 11, 2004 4.240 4.240 3.940 4.110 352,300 -0.08(-1.91%)
Aug 10, 2004 4.010 4.301 3.976 4.190 425,900 +0.05(+1.21%)
Aug 09, 2004 4.500 4.520 4.100 4.140 333,100 -0.32(-7.17%)
Aug 06, 2004 4.300 4.690 4.010 4.460 755,700 -0.17(-3.67%)
Aug 05, 2004 5.120 5.250 4.610 4.630 714,000 -0.57(-10.96%)
Aug 04, 2004 5.360 5.600 5.100 5.200 414,700 -0.10(-1.89%)
Aug 03, 2004 5.770 5.820 5.230 5.300 389,200 -0.42(-7.34%)
Aug 02, 2004 5.859 5.860 5.450 5.720 251,700 -0.14(-2.39%)
Jul 30, 2004 5.880 5.960 5.650 5.860 273,300 +0.09(+1.56%)
Jul 29, 2004 5.540 5.800 5.420 5.770 321,200 +0.38(+7.05%)
Jul 28, 2004 5.420 5.530 5.250 5.390 208,200 -0.04(-0.74%)
Jul 27, 2004 5.120 5.500 5.010 5.430 329,500 +0.47(+9.48%)
Jul 26, 2004 5.500 5.500 4.790 4.960 596,000 -0.48(-8.82%)
Jul 23, 2004 5.780 5.950 5.250 5.440 378,200 -0.42(-7.17%)
Jul 22, 2004 6.130 6.130 5.750 5.860 347,300 -0.17(-2.82%)
Jul 21, 2004 5.980 6.550 5.910 6.030 1,271,000 +0.26(+4.51%)
Jul 20, 2004 5.400 5.880 5.260 5.770 350,200 +0.34(+6.26%)
Jul 19, 2004 5.922 5.950 5.080 5.430 577,800 -0.38(-6.54%)
Jul 16, 2004 5.690 6.000 5.690 5.810 360,900 +0.14(+2.49%)
Jul 15, 2004 5.900 5.900 5.600 5.669 289,400 -0.23(-3.92%)
Jul 14, 2004 6.000 6.070 5.750 5.900 374,000 -0.10(-1.67%)
Jul 13, 2004 5.620 6.150 5.620 6.000 565,600 +0.37(+6.57%)
Jul 12, 2004 6.100 6.240 5.570 5.630 415,300 -0.40(-6.63%)
Jul 09, 2004 6.030 6.280 5.840 6.030 355,900 +0.07(+1.17%)
Jul 08, 2004 6.860 6.860 5.940 5.960 1,014,500 -0.84(-12.35%)
Jul 07, 2004 7.060 7.200 6.650 6.800 512,800 -0.38(-5.29%)
Jul 06, 2004 7.530 7.590 7.010 7.180 321,900 -0.41(-5.40%)
Jul 02, 2004 7.740 7.740 7.550 7.590 144,200 -0.11(-1.43%)
Jul 01, 2004 7.800 7.950 7.560 7.700 189,200 -0.19(-2.41%)
Jun 30, 2004 7.640 7.950 7.550 7.890 363,900 +0.24(+3.14%)
Jun 29, 2004 8.060 8.060 7.590 7.650 468,300 -0.38(-4.73%)
Jun 28, 2004 8.440 8.500 7.660 8.030 809,600 -0.63(-7.27%)
Jun 25, 2004 8.400 8.660 6.330 8.660 1,853,800 +0.29(+3.46%)
Jun 24, 2004 8.240 8.390 8.200 8.370 244,000 -0.03(-0.36%)
Jun 23, 2004 8.370 8.490 8.220 8.400 265,000 +0.01(+0.12%)
Jun 22, 2004 8.200 8.430 8.150 8.390 297,400 +0.27(+3.33%)
Jun 21, 2004 8.400 8.500 8.040 8.120 253,700 -0.38(-4.47%)
Jun 18, 2004 8.390 8.500 8.170 8.500 246,900 +0.09(+1.07%)
Jun 17, 2004 8.570 8.700 8.250 8.410 340,200 -0.09(-1.06%)
Jun 16, 2004 8.310 8.750 8.260 8.500 745,100 +0.50(+6.25%)
Jun 15, 2004 7.930 8.290 7.900 8.000 454,100 +0.09(+1.14%)
Jun 14, 2004 8.050 8.200 7.910 7.910 275,600 -0.18(-2.22%)
Jun 10, 2004 8.230 8.290 7.950 8.090 228,300 -0.11(-1.34%)
Jun 09, 2004 8.350 8.580 8.150 8.200 333,500 -0.23(-2.73%)
Jun 08, 2004 8.390 8.690 8.200 8.430 318,000 +0.14(+1.69%)
Jun 07, 2004 8.150 8.400 8.100 8.290 307,000 +0.24(+2.98%)
Jun 04, 2004 8.700 8.750 7.950 8.050 703,200 -0.38(-4.51%)
Jun 03, 2004 8.900 8.900 8.340 8.430 700,700 -0.40(-4.53%)
Jun 02, 2004 8.720 9.100 8.580 8.830 718,600 +0.34(+4.00%)
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.