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 (%)
Nov 29, 2019 7.480 7.580 7.410 7.540 189,400 +0.02(+0.27%)
Nov 27, 2019 7.420 7.530 7.376 7.520 253,600 +0.11(+1.55%)
Nov 26, 2019 7.400 7.460 7.340 7.405 284,745 +0.02(+0.20%)
Nov 25, 2019 7.340 7.470 7.310 7.390 541,719 +0.05(+0.68%)
Nov 22, 2019 7.340 7.390 7.270 7.340 158,200 +0.03(+0.41%)
Nov 21, 2019 7.320 7.360 7.160 7.310 266,729 +0.01(+0.14%)
Nov 20, 2019 7.220 7.470 7.220 7.300 485,513 +0.00(+0.00%)
Nov 19, 2019 7.160 7.340 7.130 7.300 518,226 +0.18(+2.53%)
Nov 18, 2019 7.210 7.250 7.090 7.120 507,809 -0.08(-1.11%)
Nov 15, 2019 7.150 7.230 7.080 7.200 371,800 +0.06(+0.84%)
Nov 14, 2019 7.100 7.180 7.070 7.140 374,421 +0.04(+0.56%)
Nov 13, 2019 7.250 7.280 7.060 7.100 505,478 -0.11(-1.46%)
Nov 12, 2019 7.110 7.235 7.100 7.205 475,257 +0.11(+1.48%)
Nov 11, 2019 6.950 7.180 6.900 7.100 672,762 +0.15(+2.16%)
Nov 08, 2019 6.730 7.040 6.690 6.950 575,300 +0.26(+3.89%)
Nov 07, 2019 6.660 6.740 6.465 6.690 692,387 +0.10(+1.52%)
Nov 06, 2019 6.730 6.740 6.580 6.590 415,115 -0.10(-1.49%)
Nov 05, 2019 6.790 6.840 6.580 6.690 536,788 -0.12(-1.76%)
Nov 04, 2019 6.810 6.880 6.685 6.810 612,455 +0.10(+1.49%)
Nov 01, 2019 6.530 6.710 6.340 6.710 987,900 +0.10(+1.51%)
Oct 31, 2019 7.100 7.240 6.375 6.610 3,072,817 -0.49(-6.90%)
Oct 30, 2019 7.000 7.110 6.810 7.100 738,960 +0.10(+1.43%)
Oct 29, 2019 6.730 7.030 6.710 7.000 665,251 +0.19(+2.79%)
Oct 28, 2019 6.580 6.840 6.580 6.810 570,525 +0.28(+4.29%)
Oct 25, 2019 6.640 6.660 6.520 6.530 374,800 -0.18(-2.68%)
Oct 24, 2019 6.440 6.710 6.370 6.710 458,857 +0.34(+5.34%)
Oct 23, 2019 6.320 6.567 6.280 6.370 883,413 +0.03(+0.47%)
Oct 22, 2019 6.420 6.520 6.240 6.340 738,140 -0.11(-1.71%)
Oct 21, 2019 6.440 6.500 6.275 6.450 388,880 +0.04(+0.62%)
Oct 18, 2019 6.600 6.610 6.320 6.410 781,400 -0.24(-3.61%)
Oct 17, 2019 6.660 6.750 6.590 6.650 439,501 +0.00(+0.00%)
Oct 16, 2019 6.900 6.900 6.540 6.650 783,427 -0.21(-3.13%)
Oct 15, 2019 6.770 6.870 6.660 6.865 401,302 +0.12(+1.70%)
Oct 14, 2019 7.000 7.040 6.720 6.750 437,788 -0.30(-4.26%)
Oct 11, 2019 6.910 7.130 6.910 7.050 550,700 +0.22(+3.22%)
Oct 10, 2019 6.850 6.930 6.740 6.830 442,234 -0.02(-0.29%)
Oct 09, 2019 7.060 7.060 6.810 6.850 403,721 -0.13(-1.86%)
Oct 08, 2019 7.110 7.200 6.920 6.980 412,581 -0.21(-2.92%)
Oct 07, 2019 7.170 7.245 7.070 7.190 387,877 +0.04(+0.49%)
Oct 04, 2019 7.030 7.160 6.970 7.155 322,100 +0.17(+2.36%)
Oct 03, 2019 6.830 7.000 6.670 6.990 493,041 +0.13(+1.90%)
Oct 02, 2019 7.070 7.120 6.800 6.860 442,632 -0.29(-4.06%)
Oct 01, 2019 7.300 7.390 7.000 7.150 410,868 -0.09(-1.24%)
Sep 30, 2019 7.230 7.280 6.910 7.240 1,048,906 +0.07(+0.98%)
Sep 27, 2019 7.410 7.460 7.145 7.170 552,700 -0.26(-3.50%)
Sep 26, 2019 7.360 7.460 7.150 7.430 580,950 +0.07(+0.95%)
Sep 25, 2019 7.420 7.460 7.110 7.360 496,108 -0.09(-1.21%)
Sep 24, 2019 7.690 7.720 7.340 7.450 661,961 -0.23(-2.99%)
Sep 23, 2019 7.840 7.860 7.420 7.680 906,250 -0.22(-2.78%)
Sep 20, 2019 7.850 8.040 7.780 7.900 976,600 +0.03(+0.38%)
Sep 19, 2019 7.760 7.880 7.670 7.870 540,179 +0.17(+2.21%)
Sep 18, 2019 7.790 7.790 7.470 7.700 965,134 +0.01(+0.13%)
Sep 17, 2019 7.910 8.010 7.625 7.690 518,948 -0.22(-2.78%)
Sep 16, 2019 7.880 8.027 7.770 7.910 397,419 +0.05(+0.64%)
Sep 13, 2019 7.950 8.080 7.815 7.860 666,700 -0.07(-0.88%)
Sep 12, 2019 7.660 7.940 7.610 7.930 670,057 +0.27(+3.52%)
Sep 11, 2019 7.270 7.670 7.270 7.660 608,067 +0.38(+5.22%)
Sep 10, 2019 7.360 7.370 7.180 7.280 616,125 -0.17(-2.28%)
Sep 09, 2019 7.450 7.490 7.120 7.450 765,240 +0.02(+0.27%)
Sep 06, 2019 7.570 7.720 7.410 7.430 544,800 -0.13(-1.72%)
Sep 05, 2019 7.480 7.583 7.270 7.560 497,357 +0.11(+1.48%)
Sep 04, 2019 7.450 7.510 7.170 7.450 474,345 +0.05(+0.68%)
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.