Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2015 3.610 3.630 3.520 3.540 236,330 -0.07(-1.94%)
Jan 29, 2015 3.590 3.630 3.530 3.610 118,852 +0.03(+0.84%)
Jan 28, 2015 3.670 3.690 3.552 3.580 234,069 -0.08(-2.19%)
Jan 27, 2015 3.610 3.710 3.610 3.660 158,898 -0.06(-1.61%)
Jan 26, 2015 3.700 3.750 3.660 3.720 143,921 +0.02(+0.54%)
Jan 23, 2015 3.690 3.770 3.630 3.700 171,861 -0.01(-0.27%)
Jan 22, 2015 3.710 3.750 3.630 3.710 200,869 +0.03(+0.82%)
Jan 21, 2015 3.700 3.720 3.630 3.680 181,515 -0.01(-0.27%)
Jan 20, 2015 3.730 3.730 3.621 3.690 188,893 -0.02(-0.54%)
Jan 16, 2015 3.600 3.710 3.600 3.710 209,198 +0.11(+3.06%)
Jan 15, 2015 3.680 3.680 3.540 3.600 266,876 -0.07(-1.91%)
Jan 14, 2015 3.620 3.740 3.600 3.670 127,120 +0.00(+0.00%)
Jan 13, 2015 3.700 3.750 3.610 3.670 516,094 +0.15(+4.26%)
Jan 12, 2015 3.540 3.620 3.440 3.520 156,128 -0.01(-0.28%)
Jan 09, 2015 3.640 3.640 3.470 3.530 177,526 -0.11(-3.02%)
Jan 08, 2015 3.460 3.670 3.420 3.640 250,813 +0.26(+7.69%)
Jan 07, 2015 3.400 3.450 3.360 3.380 91,802 -0.01(-0.29%)
Jan 06, 2015 3.500 3.500 3.310 3.390 202,386 -0.09(-2.59%)
Jan 05, 2015 3.520 3.550 3.461 3.480 182,266 -0.07(-1.97%)
Jan 02, 2015 3.600 3.680 3.500 3.550 123,264 -0.05(-1.39%)
Dec 31, 2014 3.620 3.600 3.600 3.600 139,700 -0.03(-0.83%)
Dec 30, 2014 3.640 3.730 3.580 3.630 137,333 -0.04(-1.09%)
Dec 29, 2014 3.760 3.760 3.620 3.670 246,911 -0.09(-2.39%)
Dec 26, 2014 3.720 3.780 3.670 3.760 118,161 +0.03(+0.80%)
Dec 24, 2014 3.730 3.730 3.730 3.730 50,300 +0.02(+0.54%)
Dec 23, 2014 3.760 3.760 3.659 3.710 202,066 -0.05(-1.33%)
Dec 22, 2014 3.650 3.775 3.636 3.760 250,634 +0.15(+4.16%)
Dec 19, 2014 3.470 3.610 3.470 3.610 389,734 +0.12(+3.59%)
Dec 18, 2014 3.470 3.530 3.430 3.485 163,906 +0.04(+1.31%)
Dec 17, 2014 3.360 3.450 3.330 3.440 334,580 +0.07(+2.08%)
Dec 16, 2014 3.360 3.450 3.340 3.370 189,867 -0.01(-0.30%)
Dec 15, 2014 3.440 3.450 3.350 3.380 322,085 -0.06(-1.74%)
Dec 12, 2014 3.270 3.450 3.270 3.440 756,052 +0.01(+0.29%)
Dec 11, 2014 3.150 3.470 3.150 3.430 279,267 +0.09(+2.69%)
Dec 10, 2014 3.290 3.390 3.150 3.340 224,806 +0.02(+0.60%)
Dec 09, 2014 3.180 3.330 3.160 3.320 317,145 +0.12(+3.75%)
Dec 08, 2014 3.240 3.360 3.030 3.200 187,973 -0.04(-1.23%)
Dec 05, 2014 3.240 3.250 3.180 3.240 262,635 +0.00(+0.00%)
Dec 04, 2014 3.150 3.250 3.150 3.240 133,143 +0.09(+2.86%)
Dec 03, 2014 3.140 3.170 3.050 3.150 248,351 +0.02(+0.64%)
Dec 02, 2014 3.110 3.140 3.080 3.130 320,654 +0.04(+1.29%)
Dec 01, 2014 3.160 3.180 3.040 3.090 202,839 -0.07(-2.22%)
Nov 28, 2014 3.250 3.290 3.160 3.160 175,120 -0.12(-3.66%)
Nov 26, 2014 3.240 3.280 3.280 3.280 168,000 +0.05(+1.71%)
Nov 25, 2014 3.260 3.290 3.180 3.225 175,440 -0.04(-1.38%)
Nov 24, 2014 3.270 3.300 3.250 3.270 88,268 -0.01(-0.30%)
Nov 21, 2014 3.360 3.360 3.250 3.280 131,266 -0.03(-0.91%)
Nov 20, 2014 3.230 3.330 3.210 3.310 153,716 +0.06(+1.85%)
Nov 19, 2014 3.300 3.300 3.210 3.250 192,180 -0.03(-0.91%)
Nov 18, 2014 3.290 3.340 3.280 3.280 116,863 -0.01(-0.30%)
Nov 17, 2014 3.370 3.410 3.290 3.290 210,928 -0.10(-2.95%)
Nov 14, 2014 3.290 3.420 3.260 3.390 191,600 +0.12(+3.67%)
Nov 13, 2014 3.390 3.420 3.240 3.270 242,493 -0.10(-2.97%)
Nov 12, 2014 3.360 3.370 3.300 3.370 140,040 +0.01(+0.30%)
Nov 11, 2014 3.300 3.410 3.300 3.360 238,650 -0.01(-0.30%)
Nov 10, 2014 3.300 3.383 3.294 3.370 174,693 +0.05(+1.51%)
Nov 07, 2014 3.320 3.330 3.240 3.320 309,997 -0.01(-0.30%)
Nov 06, 2014 3.350 3.350 3.220 3.330 226,128 -0.02(-0.60%)
Nov 05, 2014 3.370 3.420 3.330 3.350 239,178 -0.01(-0.30%)
Nov 04, 2014 3.250 3.370 3.248 3.360 369,438 +0.08(+2.44%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.