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, 2007 1.740 1.780 1.720 1.740 121,927 +0.00(+0.00%)
Aug 30, 2007 1.790 1.790 1.720 1.740 65,546 -0.03(-1.69%)
Aug 29, 2007 1.780 1.780 1.700 1.770 123,606 +0.10(+5.99%)
Aug 28, 2007 1.750 1.750 1.660 1.670 181,164 -0.08(-4.57%)
Aug 27, 2007 1.760 1.780 1.692 1.750 217,880 +0.00(+0.00%)
Aug 24, 2007 1.700 1.750 1.680 1.750 135,630 +0.05(+2.94%)
Aug 23, 2007 1.730 1.750 1.670 1.700 133,560 -0.01(-0.58%)
Aug 22, 2007 1.680 1.760 1.680 1.710 267,552 +0.01(+0.88%)
Aug 21, 2007 1.710 1.710 1.670 1.695 122,297 -0.04(-2.59%)
Aug 20, 2007 1.730 1.750 1.660 1.740 185,765 +0.04(+2.35%)
Aug 17, 2007 1.730 1.750 1.680 1.700 325,500 -0.03(-1.73%)
Aug 16, 2007 1.790 1.800 1.580 1.730 365,853 -0.05(-2.81%)
Aug 15, 2007 1.790 1.850 1.750 1.780 201,046 -0.04(-2.20%)
Aug 14, 2007 1.860 1.870 1.790 1.820 253,366 -0.03(-1.62%)
Aug 13, 2007 1.820 1.900 1.800 1.850 238,259 +0.06(+3.35%)
Aug 10, 2007 1.760 1.860 1.750 1.790 343,257 -0.04(-2.19%)
Aug 09, 2007 1.880 1.900 1.790 1.830 274,361 -0.07(-3.68%)
Aug 08, 2007 2.030 2.030 1.870 1.900 408,888 -0.08(-4.04%)
Aug 07, 2007 1.890 2.040 1.870 1.980 263,267 +0.07(+3.66%)
Aug 06, 2007 1.930 1.960 1.750 1.910 367,872 -0.05(-2.55%)
Aug 03, 2007 1.980 2.070 1.950 1.960 121,283 -0.06(-2.97%)
Aug 02, 2007 2.040 2.080 2.010 2.020 122,428 -0.02(-0.98%)
Aug 01, 2007 2.090 2.100 2.030 2.040 148,956 -0.08(-3.77%)
Jul 31, 2007 2.070 2.120 2.030 2.120 392,227 +0.07(+3.41%)
Jul 30, 2007 2.080 2.100 1.950 2.050 112,138 -0.03(-1.44%)
Jul 27, 2007 2.070 2.080 2.020 2.080 114,149 +0.01(+0.48%)
Jul 26, 2007 2.050 2.090 1.930 2.070 601,192 -0.03(-1.43%)
Jul 25, 2007 2.080 2.180 1.970 2.100 495,036 +0.12(+6.06%)
Jul 24, 2007 2.100 2.110 1.970 1.980 334,094 -0.12(-5.71%)
Jul 23, 2007 2.060 2.120 2.060 2.100 188,447 +0.02(+0.96%)
Jul 20, 2007 2.100 2.100 2.040 2.080 136,925 +0.03(+1.46%)
Jul 19, 2007 2.030 2.100 2.020 2.050 213,450 +0.01(+0.49%)
Jul 18, 2007 2.020 2.060 1.990 2.040 156,486 +0.00(+0.00%)
Jul 17, 2007 2.040 2.070 2.020 2.040 139,953 +0.00(+0.00%)
Jul 16, 2007 2.000 2.110 1.999 2.040 327,518 +0.00(+0.00%)
Jul 13, 2007 2.010 2.050 1.990 2.040 236,457 +0.03(+1.49%)
Jul 12, 2007 2.130 2.170 1.980 2.010 610,717 -0.07(-3.37%)
Jul 11, 2007 1.970 2.100 1.950 2.080 835,606 +0.13(+6.67%)
Jul 10, 2007 1.800 1.950 1.750 1.950 521,408 +0.20(+11.43%)
Jul 09, 2007 1.750 1.800 1.750 1.750 165,804 -0.03(-1.69%)
Jul 06, 2007 1.840 1.840 1.760 1.780 120,434 -0.05(-2.73%)
Jul 05, 2007 1.780 1.830 1.780 1.830 66,828 +0.04(+2.23%)
Jul 03, 2007 1.790 1.830 1.770 1.790 62,982 -0.02(-1.10%)
Jul 02, 2007 1.850 1.880 1.760 1.810 120,608 -0.04(-2.16%)
Jun 29, 2007 1.870 1.900 1.850 1.850 93,447 -0.02(-1.07%)
Jun 28, 2007 1.910 1.940 1.860 1.870 133,426 -0.01(-0.53%)
Jun 27, 2007 1.930 1.980 1.830 1.880 260,398 -0.06(-3.09%)
Jun 26, 2007 1.950 1.990 1.860 1.940 216,821 +0.03(+1.57%)
Jun 25, 2007 1.870 1.950 1.780 1.910 422,689 +0.05(+2.69%)
Jun 22, 2007 1.790 1.860 1.750 1.860 216,533 +0.07(+3.91%)
Jun 21, 2007 1.880 1.880 1.760 1.790 131,793 -0.02(-1.10%)
Jun 20, 2007 1.800 1.850 1.790 1.810 92,300 +0.00(+0.00%)
Jun 19, 2007 1.820 1.820 1.750 1.810 205,300 -0.03(-1.63%)
Jun 18, 2007 1.930 1.930 1.780 1.840 183,400 -0.03(-1.60%)
Jun 15, 2007 1.950 2.000 1.840 1.870 309,600 -0.06(-3.11%)
Jun 14, 2007 1.710 1.930 1.710 1.930 603,500 +0.23(+13.53%)
Jun 13, 2007 1.700 1.737 1.700 1.700 76,200 -0.01(-0.58%)
Jun 12, 2007 1.690 1.740 1.690 1.710 84,200 +0.00(+0.00%)
Jun 11, 2007 1.780 1.780 1.700 1.710 151,495 +0.00(+0.00%)
Jun 08, 2007 1.680 1.720 1.650 1.710 131,229 +0.04(+2.40%)
Jun 07, 2007 1.740 1.790 1.670 1.670 317,591 -0.09(-5.11%)
Jun 06, 2007 1.790 1.810 1.740 1.760 167,671 +0.00(+0.00%)
Jun 05, 2007 1.760 1.820 1.730 1.760 165,413 -0.03(-1.68%)
Jun 04, 2007 1.800 1.810 1.710 1.790 223,772 -0.02(-1.10%)
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.