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 (%)
Dec 31, 2020 8.630 8.630 8.630 414,402 +0.09(+1.05%)
Dec 30, 2020 8.490 8.580 8.350 8.540 414,402 +0.11(+1.30%)
Dec 29, 2020 8.770 8.785 8.230 8.430 613,952 -0.33(-3.77%)
Dec 28, 2020 8.910 9.090 8.730 8.760 441,087 -0.05(-0.57%)
Dec 24, 2020 8.930 9.010 8.750 8.810 259,900 -0.04(-0.45%)
Dec 23, 2020 9.090 9.460 8.800 8.850 680,711 -0.18(-1.99%)
Dec 22, 2020 8.380 9.115 8.320 9.030 722,164 +0.70(+8.40%)
Dec 21, 2020 8.320 8.610 8.060 8.330 714,987 -0.08(-0.95%)
Dec 18, 2020 7.590 8.410 7.590 8.410 2,300,300 +0.88(+11.69%)
Dec 17, 2020 7.520 7.640 7.470 7.530 642,163 +0.08(+1.07%)
Dec 16, 2020 7.470 7.640 7.380 7.450 440,807 +0.06(+0.81%)
Dec 15, 2020 7.400 7.535 7.290 7.390 372,308 +0.02(+0.34%)
Dec 14, 2020 7.550 7.670 7.355 7.365 797,719 -0.18(-2.45%)
Dec 11, 2020 7.370 7.595 7.370 7.550 338,600 +0.17(+2.30%)
Dec 10, 2020 7.280 7.410 7.120 7.380 433,038 +0.09(+1.23%)
Dec 09, 2020 7.660 7.700 7.260 7.290 607,842 -0.37(-4.83%)
Dec 08, 2020 7.550 7.670 7.430 7.660 608,913 +0.03(+0.39%)
Dec 07, 2020 7.550 7.700 7.360 7.630 553,539 +0.08(+1.06%)
Dec 04, 2020 7.240 7.560 7.190 7.550 593,400 +0.38(+5.30%)
Dec 03, 2020 7.220 7.330 7.155 7.170 480,038 -0.01(-0.21%)
Dec 02, 2020 7.130 7.210 6.980 7.185 429,973 -0.03(-0.35%)
Dec 01, 2020 7.280 7.280 7.080 7.210 331,668 +0.01(+0.14%)
Nov 30, 2020 7.230 7.330 7.090 7.200 790,588 -0.06(-0.83%)
Nov 27, 2020 7.180 7.300 7.150 7.260 240,100 +0.15(+2.11%)
Nov 25, 2020 7.160 7.220 7.065 7.110 500,600 -0.07(-0.97%)
Nov 24, 2020 7.340 7.421 7.090 7.180 561,152 -0.07(-0.97%)
Nov 23, 2020 7.280 7.310 7.100 7.250 692,463 +0.06(+0.83%)
Nov 20, 2020 7.100 7.320 7.050 7.190 615,400 +0.05(+0.70%)
Nov 19, 2020 7.120 7.310 7.065 7.140 714,898 +0.03(+0.42%)
Nov 18, 2020 6.890 7.170 6.875 7.110 728,901 +0.22(+3.19%)
Nov 17, 2020 6.840 6.900 6.730 6.890 547,370 +0.01(+0.15%)
Nov 16, 2020 6.930 6.930 6.730 6.880 577,009 +0.12(+1.78%)
Nov 13, 2020 6.900 6.940 6.650 6.760 495,100 -0.03(-0.44%)
Nov 12, 2020 6.700 6.925 6.630 6.790 462,000 +0.09(+1.34%)
Nov 11, 2020 6.700 6.890 6.580 6.700 1,171,951 +0.03(+0.37%)
Nov 10, 2020 7.500 7.950 6.610 6.675 1,899,677 -0.38(-5.45%)
Nov 09, 2020 6.930 7.430 6.920 7.060 877,636 +0.35(+5.22%)
Nov 06, 2020 7.180 7.180 6.660 6.710 608,900 -0.48(-6.68%)
Nov 05, 2020 6.910 7.250 6.890 7.190 855,739 +0.37(+5.43%)
Nov 04, 2020 6.630 6.920 6.630 6.820 451,689 -0.08(-1.16%)
Nov 03, 2020 6.310 6.950 6.300 6.900 623,442 +0.67(+10.75%)
Nov 02, 2020 6.130 6.280 6.090 6.230 357,340 +0.10(+1.63%)
Oct 30, 2020 6.540 6.540 6.045 6.130 477,600 -0.40(-6.13%)
Oct 29, 2020 6.320 6.600 6.190 6.530 565,070 +0.19(+2.92%)
Oct 28, 2020 6.260 6.390 6.100 6.345 480,880 -0.08(-1.17%)
Oct 27, 2020 6.370 6.520 6.330 6.420 248,894 -0.03(-0.47%)
Oct 26, 2020 6.410 6.570 6.250 6.450 541,625 -0.05(-0.77%)
Oct 23, 2020 6.510 6.510 6.310 6.500 193,300 +0.04(+0.62%)
Oct 22, 2020 6.250 6.530 6.210 6.460 494,480 +0.21(+3.36%)
Oct 21, 2020 6.580 6.650 6.240 6.250 361,383 -0.35(-5.30%)
Oct 20, 2020 6.860 6.860 6.580 6.600 282,722 -0.20(-2.94%)
Oct 19, 2020 6.880 6.900 6.660 6.800 588,417 -0.02(-0.22%)
Oct 16, 2020 6.720 7.060 6.710 6.815 1,208,900 +0.10(+1.41%)
Oct 15, 2020 6.550 6.770 6.501 6.720 489,717 +0.07(+1.05%)
Oct 14, 2020 6.800 6.830 6.515 6.650 562,102 -0.13(-1.92%)
Oct 13, 2020 6.690 6.885 6.670 6.780 519,066 +0.13(+1.95%)
Oct 12, 2020 6.560 6.767 6.530 6.650 448,999 +0.11(+1.68%)
Oct 09, 2020 6.360 6.685 6.350 6.540 537,800 +0.20(+3.15%)
Oct 08, 2020 6.370 6.485 6.270 6.340 396,296 +0.05(+0.79%)
Oct 07, 2020 6.100 6.310 6.020 6.290 529,316 +0.20(+3.28%)
Oct 06, 2020 6.080 6.300 6.050 6.090 439,998 +0.04(+0.66%)
Oct 05, 2020 5.870 6.070 5.870 6.050 289,065 +0.22(+3.77%)
Oct 02, 2020 5.780 5.920 5.760 5.830 439,100 -0.13(-2.18%)
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.