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 (%)
May 30, 2014 3.340 3.380 3.291 3.300 310,383 -0.02(-0.60%)
May 29, 2014 3.390 3.430 3.310 3.320 295,814 -0.07(-2.06%)
May 28, 2014 3.360 3.440 3.355 3.390 265,276 +0.01(+0.30%)
May 27, 2014 3.340 3.400 3.320 3.380 209,006 +0.07(+2.11%)
May 23, 2014 3.270 3.310 3.310 3.310 431,900 +0.00(+0.03%)
May 22, 2014 3.290 3.320 3.220 3.309 363,231 +0.04(+1.19%)
May 21, 2014 3.290 3.330 3.211 3.270 189,015 -0.02(-0.61%)
May 20, 2014 3.300 3.340 3.220 3.290 334,682 -0.01(-0.30%)
May 19, 2014 3.270 3.370 3.270 3.300 295,101 +0.00(+0.00%)
May 16, 2014 3.370 3.550 3.250 3.300 763,464 -0.09(-2.65%)
May 15, 2014 3.250 3.560 3.240 3.390 1,438,632 +0.28(+9.00%)
May 14, 2014 3.110 3.150 3.100 3.110 268,488 -0.02(-0.64%)
May 13, 2014 3.170 3.200 3.130 3.130 281,774 -0.06(-1.88%)
May 12, 2014 3.190 3.260 3.170 3.190 375,473 -0.01(-0.31%)
May 09, 2014 3.120 3.220 3.110 3.200 203,096 +0.05(+1.59%)
May 08, 2014 3.200 3.260 3.150 3.150 277,153 -0.04(-1.25%)
May 07, 2014 3.250 3.250 3.150 3.190 331,899 -0.04(-1.24%)
May 06, 2014 3.260 3.330 3.220 3.230 338,550 -0.04(-1.22%)
May 05, 2014 3.250 3.320 3.220 3.270 403,356 +0.01(+0.31%)
May 02, 2014 3.350 3.400 3.240 3.260 572,368 -0.06(-1.81%)
May 01, 2014 3.260 3.350 3.210 3.320 479,117 +0.04(+1.22%)
Apr 30, 2014 3.330 3.380 3.250 3.280 381,160 -0.07(-2.09%)
Apr 29, 2014 3.410 3.460 3.340 3.350 334,982 -0.03(-0.89%)
Apr 28, 2014 3.440 3.500 3.330 3.380 420,697 -0.06(-1.74%)
Apr 25, 2014 3.470 3.520 3.420 3.440 497,353 -0.02(-0.58%)
Apr 24, 2014 3.500 3.520 3.440 3.460 1,136,867 -0.01(-0.29%)
Apr 23, 2014 3.870 3.880 3.361 3.470 1,806,829 -0.41(-10.57%)
Apr 22, 2014 3.880 3.920 3.820 3.880 427,185 +0.00(+0.00%)
Apr 21, 2014 3.890 3.910 3.860 3.880 201,883 -0.01(-0.26%)
Apr 17, 2014 3.910 3.890 3.890 3.890 277,700 -0.02(-0.51%)
Apr 16, 2014 4.020 4.020 3.910 3.910 330,649 -0.09(-2.25%)
Apr 15, 2014 4.010 4.030 3.900 4.000 439,560 -0.01(-0.25%)
Apr 14, 2014 4.050 4.050 3.950 4.010 418,025 +0.01(+0.25%)
Apr 11, 2014 3.990 4.070 3.950 4.000 340,355 -0.02(-0.50%)
Apr 10, 2014 4.140 4.200 4.000 4.020 291,191 -0.11(-2.66%)
Apr 09, 2014 4.090 4.140 4.060 4.130 181,961 +0.03(+0.73%)
Apr 08, 2014 4.010 4.190 4.010 4.100 283,423 +0.08(+1.99%)
Apr 07, 2014 3.990 4.060 3.950 4.020 328,228 +0.00(+0.00%)
Apr 04, 2014 4.190 4.190 3.955 4.020 384,471 -0.15(-3.60%)
Apr 03, 2014 4.170 4.270 4.120 4.170 221,751 -0.03(-0.71%)
Apr 02, 2014 4.180 4.220 4.110 4.200 309,941 +0.02(+0.48%)
Apr 01, 2014 4.180 4.220 4.120 4.180 271,616 +0.04(+0.97%)
Mar 31, 2014 4.170 4.250 4.140 4.140 269,668 -0.03(-0.72%)
Mar 28, 2014 4.210 4.270 4.131 4.170 323,630 -0.06(-1.42%)
Mar 27, 2014 4.190 4.270 4.180 4.230 329,606 +0.04(+0.95%)
Mar 26, 2014 4.230 4.240 4.170 4.190 617,413 +0.01(+0.24%)
Mar 25, 2014 4.150 4.200 4.120 4.180 386,328 +0.07(+1.70%)
Mar 24, 2014 4.040 4.120 4.010 4.110 557,431 +0.16(+4.05%)
Mar 21, 2014 4.110 4.130 3.880 3.950 1,762,885 -0.13(-3.19%)
Mar 20, 2014 4.150 4.210 4.070 4.080 398,954 -0.06(-1.45%)
Mar 19, 2014 4.260 4.280 4.130 4.140 482,316 -0.13(-3.04%)
Mar 18, 2014 4.250 4.300 4.248 4.270 282,263 +0.00(+0.00%)
Mar 17, 2014 4.300 4.350 4.260 4.270 344,467 -0.02(-0.47%)
Mar 14, 2014 4.310 4.320 4.271 4.290 297,417 -0.02(-0.46%)
Mar 13, 2014 4.400 4.480 4.230 4.310 432,382 -0.09(-2.05%)
Mar 12, 2014 4.440 4.470 4.390 4.400 277,510 -0.03(-0.68%)
Mar 11, 2014 4.520 4.537 4.410 4.430 405,794 -0.11(-2.42%)
Mar 10, 2014 4.600 4.638 4.520 4.540 232,902 -0.07(-1.52%)
Mar 07, 2014 4.650 4.650 4.560 4.610 103,026 +0.00(+0.00%)
Mar 06, 2014 4.660 4.690 4.600 4.610 175,986 -0.01(-0.22%)
Mar 05, 2014 4.490 4.650 4.440 4.620 282,484 +0.11(+2.44%)
Mar 04, 2014 4.500 4.580 4.490 4.510 406,279 +0.04(+0.89%)
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.