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 (%)
Jun 30, 2004 7.640 7.950 7.550 7.890 363,900 +0.24(+3.14%)
Jun 29, 2004 8.060 8.060 7.590 7.650 468,300 -0.38(-4.73%)
Jun 28, 2004 8.440 8.500 7.660 8.030 809,600 -0.63(-7.27%)
Jun 25, 2004 8.400 8.660 6.330 8.660 1,853,800 +0.29(+3.46%)
Jun 24, 2004 8.240 8.390 8.200 8.370 244,000 -0.03(-0.36%)
Jun 23, 2004 8.370 8.490 8.220 8.400 265,000 +0.01(+0.12%)
Jun 22, 2004 8.200 8.430 8.150 8.390 297,400 +0.27(+3.33%)
Jun 21, 2004 8.400 8.500 8.040 8.120 253,700 -0.38(-4.47%)
Jun 18, 2004 8.390 8.500 8.170 8.500 246,900 +0.09(+1.07%)
Jun 17, 2004 8.570 8.700 8.250 8.410 340,200 -0.09(-1.06%)
Jun 16, 2004 8.310 8.750 8.260 8.500 745,100 +0.50(+6.25%)
Jun 15, 2004 7.930 8.290 7.900 8.000 454,100 +0.09(+1.14%)
Jun 14, 2004 8.050 8.200 7.910 7.910 275,600 -0.18(-2.22%)
Jun 10, 2004 8.230 8.290 7.950 8.090 228,300 -0.11(-1.34%)
Jun 09, 2004 8.350 8.580 8.150 8.200 333,500 -0.23(-2.73%)
Jun 08, 2004 8.390 8.690 8.200 8.430 318,000 +0.14(+1.69%)
Jun 07, 2004 8.150 8.400 8.100 8.290 307,000 +0.24(+2.98%)
Jun 04, 2004 8.700 8.750 7.950 8.050 703,200 -0.38(-4.51%)
Jun 03, 2004 8.900 8.900 8.340 8.430 700,700 -0.40(-4.53%)
Jun 02, 2004 8.720 9.100 8.580 8.830 718,600 +0.34(+4.00%)
Jun 01, 2004 8.940 8.940 8.240 8.490 994,800 -0.45(-5.03%)
May 28, 2004 7.950 9.120 7.750 8.940 1,834,600 +0.99(+12.45%)
May 27, 2004 7.560 7.990 7.560 7.950 628,600 +0.45(+6.00%)
May 26, 2004 7.500 7.800 7.400 7.500 702,200 -0.07(-0.92%)
May 25, 2004 7.100 7.740 7.030 7.570 1,326,200 +0.46(+6.47%)
May 24, 2004 6.950 7.140 6.928 7.110 486,800 +0.27(+3.95%)
May 21, 2004 6.930 7.180 6.670 6.840 519,500 +0.06(+0.88%)
May 20, 2004 7.200 7.410 6.700 6.780 691,000 -0.52(-7.12%)
May 19, 2004 6.600 7.640 6.600 7.300 1,310,600 +0.71(+10.77%)
May 18, 2004 7.322 7.380 6.510 6.590 689,800 -0.58(-8.09%)
May 17, 2004 6.640 7.210 6.460 7.170 1,010,300 +0.07(+0.99%)
May 14, 2004 7.800 8.200 7.000 7.100 1,142,400 -0.75(-9.55%)
May 13, 2004 8.210 8.600 7.710 7.850 973,200 -0.48(-5.76%)
May 12, 2004 7.830 8.440 7.500 8.330 1,076,200 +0.49(+6.25%)
May 11, 2004 8.240 8.340 7.660 7.840 932,500 +0.05(+0.64%)
May 10, 2004 8.370 8.580 7.510 7.790 2,077,100 -0.90(-10.36%)
May 07, 2004 8.720 9.400 8.490 8.690 1,674,800 -0.20(-2.25%)
May 06, 2004 11.90 12.00 8.390 8.890 5,000,800 -2.60(-22.63%)
May 05, 2004 11.30 12.35 11.25 11.49 2,438,800 -2.12(-15.58%)
May 04, 2004 14.25 14.40 13.51 13.61 821,500 -0.82(-5.68%)
May 03, 2004 15.18 15.48 14.09 14.43 825,300 -0.55(-3.67%)
Apr 30, 2004 16.35 16.45 14.60 14.98 966,800 -1.32(-8.10%)
Apr 29, 2004 18.04 18.55 15.80 16.30 1,971,000 +0.17(+1.05%)
Apr 28, 2004 16.60 16.85 15.65 16.13 584,100 -0.72(-4.27%)
Apr 27, 2004 16.80 17.46 16.55 16.85 953,700 +0.24(+1.44%)
Apr 26, 2004 15.91 17.10 15.91 16.61 711,600 +0.67(+4.20%)
Apr 23, 2004 16.08 16.42 15.79 15.94 476,000 -0.01(-0.06%)
Apr 22, 2004 15.86 16.20 15.32 15.95 592,100 -0.12(-0.75%)
Apr 21, 2004 15.20 16.19 14.80 16.07 731,100 +0.82(+5.38%)
Apr 20, 2004 15.85 16.60 15.17 15.25 526,900 -0.45(-2.87%)
Apr 19, 2004 14.80 15.90 14.80 15.70 662,800 +0.55(+3.63%)
Apr 16, 2004 15.95 16.06 14.66 15.15 1,064,800 -0.83(-5.19%)
Apr 15, 2004 16.57 16.98 15.98 15.98 582,500 -0.82(-4.88%)
Apr 14, 2004 16.50 17.23 16.30 16.80 630,000 -0.20(-1.18%)
Apr 13, 2004 17.60 17.83 16.26 17.00 957,500 -0.33(-1.90%)
Apr 12, 2004 16.10 17.68 15.83 17.33 1,452,800 +1.20(+7.44%)
Apr 08, 2004 15.49 16.46 15.35 16.13 1,283,800 +0.90(+5.91%)
Apr 07, 2004 14.90 15.31 14.25 15.23 636,100 +0.33(+2.21%)
Apr 06, 2004 15.00 15.12 14.64 14.90 505,800 +0.20(+1.36%)
Apr 05, 2004 15.41 15.41 13.81 14.70 1,304,600 -0.65(-4.23%)
Apr 02, 2004 15.41 15.82 14.87 15.35 652,000 +0.11(+0.72%)
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.