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, 2009 1.870 1.870 1.810 1.820 276,305 -0.07(-3.70%)
Aug 28, 2009 1.910 1.930 1.870 1.890 281,467 +0.01(+0.53%)
Aug 27, 2009 1.820 1.880 1.800 1.880 229,345 +0.02(+1.08%)
Aug 26, 2009 1.890 1.890 1.820 1.860 177,706 -0.02(-1.06%)
Aug 25, 2009 1.940 1.940 1.880 1.880 175,637 -0.03(-1.57%)
Aug 24, 2009 1.940 1.960 1.880 1.910 281,464 +0.01(+0.53%)
Aug 21, 2009 1.940 1.940 1.880 1.900 409,208 +0.01(+0.53%)
Aug 20, 2009 1.900 1.960 1.820 1.890 449,513 -0.03(-1.56%)
Aug 19, 2009 1.860 1.930 1.760 1.920 226,138 +0.03(+1.59%)
Aug 18, 2009 1.810 1.910 1.800 1.890 251,627 +0.11(+6.18%)
Aug 17, 2009 1.800 1.820 1.670 1.780 672,320 -0.13(-6.81%)
Aug 14, 2009 1.980 1.990 1.860 1.910 441,063 -0.07(-3.54%)
Aug 13, 2009 2.050 2.070 1.930 1.980 609,526 +0.00(+0.00%)
Aug 12, 2009 1.830 2.010 1.830 1.980 753,334 +0.14(+7.61%)
Aug 11, 2009 2.020 2.024 1.700 1.840 828,356 -0.15(-7.54%)
Aug 10, 2009 2.030 2.030 1.910 1.990 555,388 +0.14(+7.57%)
Aug 07, 2009 1.670 1.930 1.660 1.850 1,108,533 +0.19(+11.45%)
Aug 06, 2009 2.090 2.090 1.600 1.660 1,246,968 -0.34(-17.00%)
Aug 05, 2009 2.000 2.020 1.950 2.000 764,553 +0.07(+3.63%)
Aug 04, 2009 1.900 2.030 1.840 1.930 1,242,369 +0.13(+7.22%)
Aug 03, 2009 1.650 1.840 1.650 1.800 1,037,969 +0.15(+9.09%)
Jul 31, 2009 1.660 1.690 1.620 1.650 219,359 -0.02(-1.20%)
Jul 30, 2009 1.680 1.700 1.620 1.670 307,964 -0.03(-1.76%)
Jul 29, 2009 1.700 1.760 1.650 1.700 395,441 -0.09(-5.03%)
Jul 28, 2009 1.810 1.810 1.750 1.790 196,367 -0.03(-1.65%)
Jul 27, 2009 1.780 1.830 1.730 1.820 371,227 +0.04(+2.25%)
Jul 24, 2009 1.750 1.800 1.740 1.780 255,144 -0.02(-1.11%)
Jul 23, 2009 1.760 1.800 1.684 1.800 356,358 +0.07(+4.05%)
Jul 22, 2009 1.670 1.750 1.650 1.730 384,495 +0.09(+5.49%)
Jul 21, 2009 1.680 1.690 1.610 1.640 204,247 -0.03(-1.80%)
Jul 20, 2009 1.660 1.670 1.640 1.670 158,820 +0.01(+0.60%)
Jul 17, 2009 1.730 1.730 1.640 1.660 235,120 -0.06(-3.49%)
Jul 16, 2009 1.690 1.730 1.620 1.720 225,390 +0.02(+1.18%)
Jul 15, 2009 1.650 1.700 1.633 1.700 358,300 +0.08(+4.94%)
Jul 14, 2009 1.590 1.650 1.560 1.620 241,546 +0.02(+1.25%)
Jul 13, 2009 1.510 1.610 1.510 1.600 242,732 +0.06(+3.90%)
Jul 10, 2009 1.490 1.550 1.490 1.540 184,300 -0.02(-1.28%)
Jul 09, 2009 1.630 1.650 1.540 1.560 208,428 -0.06(-3.70%)
Jul 08, 2009 1.590 1.640 1.580 1.620 408,591 +0.02(+1.25%)
Jul 07, 2009 1.660 1.680 1.580 1.600 291,327 -0.06(-3.61%)
Jul 06, 2009 1.550 1.730 1.530 1.660 481,872 +0.07(+4.40%)
Jul 02, 2009 1.650 1.670 1.530 1.590 448,974 -0.06(-3.64%)
Jul 01, 2009 1.520 1.650 1.500 1.650 501,646 +0.15(+10.00%)
Jun 30, 2009 1.590 1.640 1.500 1.500 466,986 -0.08(-5.06%)
Jun 29, 2009 1.750 1.759 1.560 1.580 793,686 -0.23(-12.71%)
Jun 26, 2009 1.520 1.820 1.460 1.810 11,228,261 +0.30(+19.87%)
Jun 25, 2009 1.470 1.520 1.370 1.510 347,563 +0.12(+8.63%)
Jun 24, 2009 1.410 1.450 1.370 1.390 235,097 +0.00(+0.00%)
Jun 23, 2009 1.380 1.480 1.350 1.390 272,822 -0.04(-2.80%)
Jun 22, 2009 1.540 1.560 1.400 1.430 381,675 -0.16(-10.06%)
Jun 19, 2009 1.600 1.600 1.520 1.590 207,703 +0.01(+0.63%)
Jun 18, 2009 1.570 1.590 1.560 1.580 169,809 +0.03(+1.94%)
Jun 17, 2009 1.540 1.600 1.510 1.550 240,907 -0.05(-3.13%)
Jun 16, 2009 1.620 1.620 1.560 1.600 206,286 -0.02(-1.23%)
Jun 15, 2009 1.650 1.670 1.540 1.620 518,191 -0.07(-4.14%)
Jun 12, 2009 1.580 1.720 1.550 1.690 718,643 +0.16(+10.46%)
Jun 11, 2009 1.460 1.570 1.460 1.530 165,456 +0.03(+2.00%)
Jun 10, 2009 1.620 1.620 1.480 1.500 189,140 -0.04(-2.60%)
Jun 09, 2009 1.590 1.590 1.490 1.540 114,779 +0.00(+0.00%)
Jun 08, 2009 1.560 1.600 1.540 1.540 180,265 -0.09(-5.52%)
Jun 05, 2009 1.590 1.650 1.580 1.630 324,246 +0.01(+0.62%)
Jun 04, 2009 1.580 1.630 1.540 1.620 230,543 +0.10(+6.58%)
Jun 03, 2009 1.410 1.570 1.350 1.520 386,868 +0.05(+3.40%)
Jun 02, 2009 1.510 1.600 1.450 1.470 466,669 -0.12(-7.55%)
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.