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 (%)
Jan 30, 2004 14.61 15.17 13.92 15.10 1,223,300 +0.24(+1.62%)
Jan 29, 2004 16.35 16.35 13.94 14.86 1,399,700 -0.98(-6.19%)
Jan 28, 2004 16.17 16.90 15.50 15.84 1,172,400 -0.30(-1.86%)
Jan 27, 2004 16.30 17.50 16.12 16.14 1,826,200 +0.15(+0.94%)
Jan 26, 2004 14.89 16.25 14.67 15.99 1,258,600 +1.32(+9.00%)
Jan 23, 2004 14.30 14.96 13.93 14.67 774,400 +0.57(+4.04%)
Jan 22, 2004 15.00 15.13 13.90 14.10 1,232,300 -0.80(-5.37%)
Jan 21, 2004 14.35 15.60 13.90 14.90 1,973,700 +0.81(+5.75%)
Jan 20, 2004 13.88 14.45 13.35 14.09 1,877,400 +1.52(+12.09%)
Jan 16, 2004 12.53 13.83 12.46 12.57 2,550,800 +0.22(+1.78%)
Jan 15, 2004 11.29 12.35 11.29 12.35 948,103 +0.95(+8.33%)
Jan 14, 2004 11.60 12.11 11.05 11.40 1,149,484 +0.30(+2.70%)
Jan 13, 2004 11.45 11.60 10.60 11.10 698,018 -0.25(-2.20%)
Jan 12, 2004 11.25 11.53 10.52 11.35 1,201,018 +0.42(+3.84%)
Jan 09, 2004 9.250 11.18 9.150 10.93 1,803,934 +1.75(+19.06%)
Jan 08, 2004 9.140 9.330 9.010 9.180 681,857 +0.17(+1.89%)
Jan 07, 2004 9.200 9.270 8.900 9.010 427,496 -0.14(-1.53%)
Jan 06, 2004 8.600 9.170 8.570 9.150 713,300 +0.55(+6.40%)
Jan 05, 2004 8.250 8.920 8.212 8.600 495,600 +0.38(+4.62%)
Jan 02, 2004 8.630 8.630 8.040 8.220 357,300 -0.47(-5.41%)
Dec 31, 2003 8.500 8.990 8.400 8.690 749,500 +0.43(+5.21%)
Dec 30, 2003 7.900 8.360 7.780 8.260 373,923 +0.38(+4.82%)
Dec 29, 2003 8.000 8.100 7.811 7.880 245,360 -0.18(-2.23%)
Dec 26, 2003 7.900 8.130 7.800 8.060 144,144 +0.32(+4.13%)
Dec 24, 2003 7.650 7.960 7.500 7.740 236,260 +0.12(+1.59%)
Dec 23, 2003 7.120 7.700 6.950 7.619 371,654 +0.59(+8.38%)
Dec 22, 2003 7.000 7.150 6.910 7.030 202,163 -0.08(-1.13%)
Dec 19, 2003 6.770 7.140 6.753 7.110 363,560 +0.16(+2.30%)
Dec 18, 2003 6.700 7.000 6.450 6.950 384,392 +0.45(+6.92%)
Dec 17, 2003 6.400 6.660 6.400 6.500 162,948 +0.10(+1.56%)
Dec 16, 2003 6.880 7.250 6.360 6.400 409,762 -0.45(-6.57%)
Dec 15, 2003 7.220 7.650 6.850 6.850 270,792 -0.31(-4.33%)
Dec 12, 2003 6.940 7.640 6.660 7.160 976,667 +0.31(+4.53%)
Dec 11, 2003 6.790 6.980 6.650 6.850 395,253 +0.06(+0.88%)
Dec 10, 2003 7.540 7.540 6.710 6.790 765,223 -0.67(-8.98%)
Dec 09, 2003 7.670 7.750 7.300 7.460 247,188 -0.24(-3.12%)
Dec 08, 2003 8.000 8.490 7.590 7.700 346,963 -0.31(-3.87%)
Dec 05, 2003 8.300 8.280 8.150 8.010 138,476 -0.29(-3.49%)
Dec 04, 2003 8.260 8.580 8.220 8.300 173,558 -0.14(-1.66%)
Dec 03, 2003 9.150 9.250 8.250 8.440 235,153 -0.68(-7.46%)
Dec 02, 2003 8.890 9.240 8.790 9.120 437,861 +0.33(+3.74%)
Dec 01, 2003 8.630 8.940 8.560 8.791 189,679 +0.03(+0.35%)
Nov 28, 2003 8.280 8.770 8.180 8.760 214,657 +0.56(+6.83%)
Nov 26, 2003 8.100 8.270 8.100 8.200 142,225 +0.07(+0.86%)
Nov 25, 2003 8.230 8.580 8.060 8.130 237,921 -0.33(-3.90%)
Nov 24, 2003 8.650 8.700 8.330 8.460 236,208 -0.12(-1.40%)
Nov 21, 2003 8.290 8.560 8.300 8.580 1,736,786 +0.29(+3.50%)
Nov 20, 2003 8.890 8.890 8.250 8.290 425,707 -0.51(-5.80%)
Nov 19, 2003 8.800 9.090 8.400 8.800 252,353 +0.14(+1.62%)
Nov 18, 2003 9.050 9.290 8.650 8.660 250,439 -0.42(-4.63%)
Nov 17, 2003 9.000 9.170 8.750 9.080 167,807 -0.01(-0.11%)
Nov 14, 2003 9.500 9.650 9.000 9.090 192,219 -0.38(-4.01%)
Nov 13, 2003 9.020 9.550 8.850 9.470 450,202 +0.38(+4.18%)
Nov 12, 2003 8.690 9.130 8.650 9.090 221,905 +0.40(+4.60%)
Nov 11, 2003 8.800 8.800 8.350 8.690 218,060 -0.08(-0.91%)
Nov 10, 2003 8.690 8.850 8.610 8.770 137,737 +0.14(+1.62%)
Nov 07, 2003 8.630 9.000 8.511 8.630 306,845 -0.35(-3.90%)
Nov 06, 2003 8.900 9.050 8.700 8.980 181,601 -0.04(-0.44%)
Nov 05, 2003 9.000 9.150 8.830 9.020 725,801 +0.12(+1.35%)
Nov 04, 2003 8.970 9.000 8.700 8.900 193,591 -0.20(-2.20%)
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.