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 (%)
Apr 29, 2005 2.910 2.930 2.630 2.750 519,563 -0.16(-5.50%)
Apr 28, 2005 3.000 3.050 2.910 2.910 202,550 -0.08(-2.68%)
Apr 27, 2005 3.010 3.050 2.990 2.990 136,706 -0.06(-1.97%)
Apr 26, 2005 3.000 3.060 2.960 3.050 192,518 +0.00(+0.00%)
Apr 25, 2005 2.920 3.120 2.850 3.050 246,693 +0.13(+4.45%)
Apr 22, 2005 3.100 3.130 2.920 2.920 240,436 -0.22(-7.01%)
Apr 21, 2005 3.160 3.180 3.050 3.140 225,295 +0.00(+0.00%)
Apr 20, 2005 3.160 3.230 3.000 3.140 364,772 -0.09(-2.79%)
Apr 19, 2005 3.350 3.350 3.130 3.230 219,633 -0.11(-3.29%)
Apr 18, 2005 3.260 3.340 3.200 3.340 105,975 +0.14(+4.37%)
Apr 15, 2005 3.420 3.440 3.160 3.200 346,514 -0.22(-6.43%)
Apr 14, 2005 3.800 3.830 3.360 3.420 243,095 -0.34(-9.04%)
Apr 13, 2005 3.780 3.870 3.650 3.760 156,608 -0.01(-0.27%)
Apr 12, 2005 3.530 3.800 3.460 3.770 137,061 +0.21(+5.90%)
Apr 11, 2005 3.760 3.790 3.550 3.560 117,110 -0.18(-4.81%)
Apr 08, 2005 3.690 3.920 3.690 3.740 225,364 +0.05(+1.36%)
Apr 07, 2005 3.410 3.720 3.310 3.690 283,042 +0.28(+8.21%)
Apr 06, 2005 3.060 3.460 3.060 3.410 437,687 +0.33(+10.71%)
Apr 05, 2005 3.250 3.340 3.060 3.080 226,023 -0.11(-3.45%)
Apr 04, 2005 3.320 3.320 3.110 3.190 223,700 -0.14(-4.20%)
Apr 01, 2005 3.720 3.720 3.200 3.330 447,522 -0.41(-10.96%)
Mar 31, 2005 3.930 3.940 3.640 3.740 246,869 -0.21(-5.32%)
Mar 30, 2005 3.970 4.050 3.860 3.950 159,825 +0.01(+0.25%)
Mar 29, 2005 3.950 4.150 3.810 3.940 212,407 -0.01(-0.25%)
Mar 28, 2005 3.900 4.010 3.890 3.950 362,534 +0.08(+2.07%)
Mar 24, 2005 3.850 4.040 3.700 3.870 451,009 +0.10(+2.65%)
Mar 23, 2005 3.790 3.840 3.650 3.770 179,571 -0.04(-1.05%)
Mar 22, 2005 3.730 4.050 3.710 3.810 487,358 +0.06(+1.60%)
Mar 21, 2005 3.600 3.780 3.560 3.750 182,510 +0.15(+4.17%)
Mar 18, 2005 3.490 3.800 3.490 3.600 416,047 +0.04(+1.12%)
Mar 17, 2005 3.350 3.560 3.280 3.560 273,109 +0.23(+6.91%)
Mar 16, 2005 3.270 3.390 3.230 3.330 128,182 +0.03(+0.91%)
Mar 15, 2005 3.260 3.370 3.160 3.300 317,016 -0.03(-0.90%)
Mar 14, 2005 3.450 3.630 2.960 3.330 426,469 -0.14(-4.03%)
Mar 11, 2005 3.600 3.800 3.360 3.470 303,432 -0.07(-1.98%)
Mar 10, 2005 3.700 3.800 3.480 3.540 270,503 -0.15(-4.07%)
Mar 09, 2005 3.840 3.890 3.610 3.690 381,148 -0.13(-3.40%)
Mar 08, 2005 3.610 3.850 3.550 3.820 553,846 +0.28(+7.91%)
Mar 07, 2005 3.639 3.790 3.380 3.540 464,979 +0.09(+2.61%)
Mar 04, 2005 3.060 3.490 3.060 3.450 428,577 +0.31(+9.87%)
Mar 03, 2005 3.050 3.170 2.970 3.140 285,651 +0.12(+3.97%)
Mar 02, 2005 2.920 3.090 2.900 3.020 231,695 +0.07(+2.37%)
Mar 01, 2005 2.980 3.230 2.930 2.950 353,588 -0.02(-0.67%)
Feb 28, 2005 2.980 3.050 2.770 2.970 275,518 +0.09(+3.13%)
Feb 25, 2005 2.700 2.980 2.700 2.880 484,938 +0.20(+7.46%)
Feb 24, 2005 2.960 3.000 2.670 2.680 654,322 -0.30(-10.07%)
Feb 23, 2005 3.120 3.160 2.960 2.980 329,909 -0.04(-1.32%)
Feb 22, 2005 3.120 3.170 3.010 3.020 224,985 -0.15(-4.73%)
Feb 18, 2005 3.120 3.230 3.070 3.170 199,494 +0.10(+3.26%)
Feb 17, 2005 3.260 3.310 3.000 3.070 634,266 -0.20(-6.12%)
Feb 16, 2005 3.290 3.379 3.250 3.270 205,658 -0.06(-1.80%)
Feb 15, 2005 3.410 3.544 3.310 3.330 252,943 -0.10(-2.92%)
Feb 14, 2005 3.400 3.510 3.210 3.430 301,140 +0.06(+1.78%)
Feb 11, 2005 3.450 3.530 3.350 3.370 261,461 -0.11(-3.16%)
Feb 10, 2005 3.640 3.640 3.350 3.480 442,894 -0.04(-1.14%)
Feb 09, 2005 3.500 3.730 3.420 3.520 847,843 -0.60(-14.56%)
Feb 08, 2005 4.060 4.220 4.040 4.120 303,147 +0.09(+2.23%)
Feb 07, 2005 3.860 4.050 3.720 4.030 247,235 +0.17(+4.40%)
Feb 04, 2005 4.050 4.070 3.830 3.860 270,686 -0.15(-3.74%)
Feb 03, 2005 4.060 4.100 3.960 4.010 239,893 -0.07(-1.72%)
Feb 02, 2005 3.940 4.120 3.830 4.080 502,964 +0.24(+6.25%)
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.