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 (%)
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%)
Feb 01, 2005 3.660 3.920 3.660 3.840 211,401 +0.11(+2.95%)
Jan 31, 2005 3.700 3.800 3.610 3.730 265,872 +0.07(+1.91%)
Jan 28, 2005 3.700 3.740 3.350 3.660 547,178 -0.04(-1.08%)
Jan 27, 2005 3.950 3.950 3.680 3.700 306,743 -0.15(-3.90%)
Jan 26, 2005 3.950 3.960 3.800 3.850 180,090 -0.03(-0.77%)
Jan 25, 2005 3.960 4.000 3.770 3.880 288,408 +0.02(+0.52%)
Jan 24, 2005 4.130 4.130 3.770 3.860 459,905 -0.20(-4.93%)
Jan 21, 2005 4.230 4.290 4.000 4.060 279,303 -0.11(-2.64%)
Jan 20, 2005 4.180 4.220 4.100 4.170 209,050 -0.06(-1.42%)
Jan 19, 2005 4.390 4.390 4.190 4.230 230,812 -0.16(-3.64%)
Jan 18, 2005 4.360 4.390 4.180 4.390 331,365 +0.09(+2.09%)
Jan 14, 2005 4.210 4.380 4.100 4.300 430,339 +0.17(+4.12%)
Jan 13, 2005 4.200 4.200 3.980 4.130 302,741 +0.04(+0.98%)
Jan 12, 2005 4.270 4.270 4.010 4.090 351,061 -0.10(-2.39%)
Jan 11, 2005 4.410 4.460 4.110 4.190 581,616 -0.21(-4.77%)
Jan 10, 2005 4.690 4.700 4.370 4.400 456,326 -0.12(-2.65%)
Jan 07, 2005 4.700 4.700 4.420 4.520 365,386 -0.01(-0.22%)
Jan 06, 2005 4.760 4.800 4.530 4.530 336,306 -0.22(-4.63%)
Jan 05, 2005 4.960 4.960 4.520 4.750 578,034 -0.08(-1.66%)
Jan 04, 2005 5.170 5.320 4.722 4.830 771,639 -0.16(-3.21%)
Jan 03, 2005 5.340 5.340 4.810 4.990 536,262 -0.16(-3.11%)
Dec 31, 2004 5.080 5.300 5.040 5.150 700,200 +0.10(+1.98%)
Dec 30, 2004 5.120 5.250 5.010 5.050 445,400 -0.06(-1.17%)
Dec 29, 2004 5.150 5.250 5.100 5.110 508,000 -0.08(-1.54%)
Dec 28, 2004 4.940 5.380 4.920 5.190 1,074,400 +0.31(+6.35%)
Dec 27, 2004 4.690 4.971 4.690 4.880 544,700 +0.20(+4.27%)
Dec 23, 2004 4.610 4.710 4.500 4.680 337,400 +0.07(+1.52%)
Dec 22, 2004 4.420 4.650 4.410 4.610 461,200 +0.12(+2.67%)
Dec 21, 2004 4.470 4.750 4.380 4.490 852,000 +0.00(+0.00%)
Dec 20, 2004 4.540 4.650 4.360 4.490 364,900 -0.12(-2.60%)
Dec 17, 2004 4.560 4.610 4.310 4.610 618,800 +0.10(+2.22%)
Dec 16, 2004 4.600 4.750 4.440 4.510 511,800 -0.10(-2.17%)
Dec 15, 2004 4.750 4.900 4.610 4.610 356,600 -0.11(-2.33%)
Dec 14, 2004 4.800 5.040 4.680 4.720 505,700 -0.03(-0.63%)
Dec 13, 2004 5.021 5.100 4.690 4.750 598,200 +0.00(+0.00%)
Dec 10, 2004 4.870 5.070 4.620 4.750 443,500 -0.22(-4.43%)
Dec 09, 2004 5.060 5.070 4.870 4.970 275,500 -0.04(-0.80%)
Dec 08, 2004 5.070 5.160 4.890 5.010 366,100 +0.00(+0.00%)
Dec 07, 2004 5.300 5.520 5.010 5.010 862,300 -0.29(-5.47%)
Dec 06, 2004 5.030 5.390 5.020 5.300 509,400 +0.21(+4.13%)
Dec 03, 2004 4.900 5.290 4.810 5.090 1,084,700 +0.33(+6.93%)
Dec 02, 2004 4.640 4.840 4.640 4.760 296,000 +0.03(+0.63%)
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.