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, 2015 4.380 4.460 4.370 4.380 189,322 -0.05(-1.13%)
Aug 28, 2015 4.340 4.500 4.320 4.430 245,573 +0.08(+1.84%)
Aug 27, 2015 4.300 4.420 4.220 4.350 352,608 -0.02(-0.46%)
Aug 26, 2015 4.300 4.420 4.170 4.370 864,526 +0.14(+3.31%)
Aug 25, 2015 4.380 4.380 4.210 4.230 207,312 -0.02(-0.47%)
Aug 24, 2015 4.100 4.310 3.980 4.250 681,159 -0.21(-4.60%)
Aug 21, 2015 4.500 4.590 4.410 4.455 503,833 -0.14(-3.15%)
Aug 20, 2015 4.770 4.800 4.600 4.600 371,282 -0.19(-3.97%)
Aug 19, 2015 4.840 4.890 4.770 4.790 355,614 -0.05(-1.03%)
Aug 18, 2015 4.790 4.980 4.790 4.840 216,988 -0.11(-2.22%)
Aug 17, 2015 4.900 5.000 4.887 4.950 159,650 +0.02(+0.41%)
Aug 14, 2015 4.850 4.965 4.800 4.930 321,735 +0.07(+1.44%)
Aug 13, 2015 4.870 4.967 4.820 4.860 451,013 -0.03(-0.61%)
Aug 12, 2015 4.820 4.920 4.730 4.890 573,360 +0.03(+0.62%)
Aug 11, 2015 4.840 4.950 4.840 4.860 275,106 -0.04(-0.82%)
Aug 10, 2015 4.870 4.970 4.860 4.900 313,312 +0.04(+0.82%)
Aug 07, 2015 4.760 4.900 4.760 4.860 313,002 +0.06(+1.25%)
Aug 06, 2015 4.750 4.905 4.750 4.800 407,790 +0.02(+0.42%)
Aug 05, 2015 4.910 5.000 4.775 4.780 448,566 -0.15(-3.04%)
Aug 04, 2015 4.930 4.990 4.845 4.930 430,847 +0.01(+0.20%)
Aug 03, 2015 4.860 4.930 4.800 4.920 362,141 +0.04(+0.82%)
Jul 31, 2015 4.900 4.980 4.850 4.880 376,813 -0.03(-0.61%)
Jul 30, 2015 4.800 4.980 4.780 4.910 306,365 +0.09(+1.87%)
Jul 29, 2015 4.950 5.000 4.810 4.820 317,065 -0.15(-3.02%)
Jul 28, 2015 4.930 5.060 4.850 4.970 450,279 +0.07(+1.43%)
Jul 27, 2015 5.010 5.020 4.900 4.900 424,527 -0.09(-1.80%)
Jul 24, 2015 5.080 5.190 4.990 4.990 461,425 -0.12(-2.35%)
Jul 23, 2015 5.160 5.230 5.020 5.110 815,347 -0.03(-0.58%)
Jul 22, 2015 5.140 5.215 4.990 5.140 884,312 -0.14(-2.65%)
Jul 21, 2015 5.220 5.300 5.130 5.280 400,003 +0.08(+1.54%)
Jul 20, 2015 5.360 5.370 5.165 5.200 226,365 -0.13(-2.44%)
Jul 17, 2015 5.350 5.400 5.315 5.330 221,655 -0.01(-0.19%)
Jul 16, 2015 5.320 5.390 5.279 5.340 583,531 +0.04(+0.75%)
Jul 15, 2015 5.330 5.350 5.270 5.300 533,837 -0.04(-0.75%)
Jul 14, 2015 5.340 5.360 5.310 5.340 492,866 +0.00(+0.00%)
Jul 13, 2015 5.350 5.390 5.310 5.340 296,099 +0.05(+0.95%)
Jul 10, 2015 5.150 5.310 5.140 5.290 247,081 +0.18(+3.52%)
Jul 09, 2015 5.060 5.170 5.000 5.110 381,756 +0.09(+1.79%)
Jul 08, 2015 5.030 5.070 4.960 5.020 332,051 -0.08(-1.57%)
Jul 07, 2015 5.130 5.130 4.950 5.100 285,772 +0.00(+0.00%)
Jul 06, 2015 5.050 5.150 5.010 5.100 226,524 -0.02(-0.39%)
Jul 02, 2015 5.200 5.120 5.120 5.120 172,000 -0.04(-0.78%)
Jul 01, 2015 5.180 5.250 5.100 5.160 432,345 -0.01(-0.19%)
Jun 30, 2015 5.140 5.230 5.020 5.170 475,828 +0.10(+1.97%)
Jun 29, 2015 5.100 5.170 5.020 5.070 509,639 -0.10(-1.93%)
Jun 26, 2015 5.350 5.350 5.140 5.170 931,290 -0.15(-2.82%)
Jun 25, 2015 5.290 5.320 5.210 5.320 391,472 +0.07(+1.33%)
Jun 24, 2015 5.290 5.380 5.130 5.250 643,721 -0.12(-2.23%)
Jun 23, 2015 5.360 5.450 5.360 5.370 642,313 -0.03(-0.56%)
Jun 22, 2015 5.440 5.470 5.380 5.400 664,045 -0.04(-0.74%)
Jun 19, 2015 5.310 5.470 5.220 5.440 1,702,821 +0.15(+2.84%)
Jun 18, 2015 5.270 5.470 5.270 5.290 843,090 +0.03(+0.57%)
Jun 17, 2015 5.290 5.380 5.160 5.260 1,015,891 -0.16(-2.95%)
Jun 16, 2015 5.240 5.470 5.210 5.420 1,520,995 +0.24(+4.63%)
Jun 15, 2015 5.010 5.230 4.920 5.180 624,950 +0.16(+3.19%)
Jun 12, 2015 5.030 5.030 4.960 5.020 304,215 -0.02(-0.40%)
Jun 11, 2015 4.900 5.060 4.860 5.040 1,082,780 +0.16(+3.28%)
Jun 10, 2015 4.710 4.900 4.700 4.880 667,147 +0.15(+3.17%)
Jun 09, 2015 4.750 4.760 4.670 4.730 203,058 -0.02(-0.42%)
Jun 08, 2015 4.710 4.810 4.710 4.750 475,854 +0.01(+0.21%)
Jun 05, 2015 4.680 4.760 4.630 4.740 270,856 +0.05(+1.07%)
Jun 04, 2015 4.700 4.750 4.630 4.690 229,797 -0.01(-0.21%)
Jun 03, 2015 4.650 4.720 4.650 4.700 418,738 +0.05(+1.08%)
Jun 02, 2015 4.580 4.670 4.520 4.650 248,207 +0.06(+1.31%)
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.