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 29, 2014 3.750 3.850 3.850 3.850 218,200 +0.10(+2.67%)
Aug 28, 2014 3.760 3.830 3.660 3.750 251,515 -0.01(-0.27%)
Aug 27, 2014 3.830 3.860 3.750 3.760 257,420 -0.09(-2.34%)
Aug 26, 2014 3.800 3.860 3.790 3.850 274,420 +0.04(+1.05%)
Aug 25, 2014 3.860 3.870 3.780 3.810 232,235 -0.04(-1.04%)
Aug 22, 2014 3.820 3.860 3.820 3.850 309,013 +0.04(+1.05%)
Aug 21, 2014 3.800 3.840 3.760 3.810 232,798 +0.00(+0.00%)
Aug 20, 2014 3.750 3.850 3.743 3.810 229,050 +0.03(+0.79%)
Aug 19, 2014 3.810 3.810 3.770 3.780 278,853 -0.05(-1.31%)
Aug 18, 2014 3.720 3.830 3.651 3.830 342,472 +0.14(+3.79%)
Aug 15, 2014 3.800 3.800 3.635 3.690 369,593 -0.06(-1.60%)
Aug 14, 2014 3.780 3.800 3.730 3.750 250,085 -0.05(-1.32%)
Aug 13, 2014 3.710 3.810 3.710 3.800 258,225 +0.09(+2.43%)
Aug 12, 2014 3.710 3.740 3.700 3.710 180,157 -0.03(-0.80%)
Aug 11, 2014 3.680 3.780 3.650 3.740 255,235 +0.04(+1.08%)
Aug 08, 2014 3.670 3.720 3.590 3.700 267,967 +0.01(+0.27%)
Aug 07, 2014 3.690 3.720 3.640 3.690 313,158 +0.03(+0.82%)
Aug 06, 2014 3.590 3.700 3.590 3.660 382,028 +0.04(+1.10%)
Aug 05, 2014 3.500 3.662 3.500 3.620 514,109 +0.09(+2.55%)
Aug 04, 2014 3.440 3.540 3.390 3.530 512,006 +0.09(+2.62%)
Aug 01, 2014 3.620 3.620 3.420 3.440 495,155 -0.03(-0.86%)
Jul 31, 2014 3.390 3.600 3.360 3.470 1,079,602 +0.08(+2.36%)
Jul 30, 2014 3.390 3.430 3.355 3.390 146,435 +0.01(+0.30%)
Jul 29, 2014 3.350 3.410 3.305 3.380 171,966 +0.01(+0.30%)
Jul 28, 2014 3.460 3.460 3.290 3.370 221,208 -0.07(-2.03%)
Jul 25, 2014 3.430 3.530 3.380 3.440 462,538 -0.02(-0.58%)
Jul 24, 2014 3.380 3.489 3.280 3.460 545,271 +0.09(+2.67%)
Jul 23, 2014 3.000 3.400 3.000 3.370 1,337,678 +0.43(+14.63%)
Jul 22, 2014 2.980 3.050 2.900 2.940 593,545 -0.04(-1.34%)
Jul 21, 2014 3.020 3.090 2.980 2.980 285,913 -0.04(-1.32%)
Jul 18, 2014 3.010 3.045 2.960 3.020 596,718 -0.01(-0.33%)
Jul 17, 2014 3.100 3.150 3.010 3.030 218,297 -0.07(-2.26%)
Jul 16, 2014 3.180 3.200 3.075 3.100 626,517 -0.08(-2.52%)
Jul 15, 2014 3.190 3.250 3.090 3.180 361,121 -0.02(-0.63%)
Jul 14, 2014 3.240 3.280 3.190 3.200 129,240 -0.02(-0.62%)
Jul 11, 2014 3.230 3.350 3.190 3.220 269,848 -0.03(-0.92%)
Jul 10, 2014 3.150 3.280 3.150 3.250 211,423 +0.02(+0.62%)
Jul 09, 2014 3.220 3.240 3.140 3.230 233,203 +0.01(+0.31%)
Jul 08, 2014 3.310 3.330 3.200 3.220 277,398 -0.11(-3.30%)
Jul 07, 2014 3.430 3.450 3.330 3.330 140,205 -0.12(-3.48%)
Jul 03, 2014 3.410 3.450 3.450 3.450 63,800 +0.04(+1.17%)
Jul 02, 2014 3.370 3.460 3.370 3.410 167,222 +0.02(+0.59%)
Jul 01, 2014 3.410 3.480 3.370 3.390 217,005 -0.03(-0.88%)
Jun 30, 2014 3.430 3.440 3.370 3.420 154,973 -0.03(-0.87%)
Jun 27, 2014 3.370 3.520 3.350 3.450 737,296 +0.05(+1.47%)
Jun 26, 2014 3.440 3.443 3.370 3.400 80,690 -0.05(-1.45%)
Jun 25, 2014 3.330 3.450 3.300 3.450 174,625 +0.10(+2.99%)
Jun 24, 2014 3.400 3.520 3.350 3.350 208,651 -0.06(-1.76%)
Jun 23, 2014 3.490 3.490 3.410 3.410 138,819 -0.09(-2.57%)
Jun 20, 2014 3.520 3.520 3.450 3.500 433,526 -0.04(-1.13%)
Jun 19, 2014 3.530 3.560 3.490 3.540 222,983 +0.03(+0.85%)
Jun 18, 2014 3.440 3.520 3.420 3.510 209,171 +0.08(+2.33%)
Jun 17, 2014 3.430 3.450 3.400 3.430 220,832 +0.00(+0.00%)
Jun 16, 2014 3.370 3.470 3.360 3.430 311,293 +0.04(+1.18%)
Jun 13, 2014 3.520 3.520 3.370 3.390 245,408 -0.11(-3.14%)
Jun 12, 2014 3.500 3.540 3.460 3.500 217,824 +0.00(+0.00%)
Jun 11, 2014 3.500 3.540 3.460 3.500 162,883 -0.01(-0.28%)
Jun 10, 2014 3.570 3.570 3.490 3.510 332,442 +0.10(+2.93%)
Jun 06, 2014 3.310 3.420 3.280 3.410 203,854 +0.12(+3.65%)
Jun 05, 2014 3.280 3.310 3.200 3.290 245,375 +0.03(+0.92%)
Jun 04, 2014 3.230 3.280 3.230 3.260 224,051 +0.03(+0.93%)
Jun 03, 2014 3.280 3.300 3.210 3.230 300,671 -0.06(-1.82%)
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.